SKP Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.080	1.100	1.050	1.070	0.973	1,717,000
2024-08-07	1.030	1.110	1.000	1.110	1.009	3,862,600
2024-08-06	1.000	1.070	0.975	1.020	0.927	10,810,800
2024-08-05	1.090	1.090	0.980	1.020	0.927	8,156,800
2024-08-02	1.170	1.170	1.090	1.120	1.018	4,299,100
2024-08-01	1.160	1.170	1.150	1.160	1.055	567,500
2024-07-31	1.160	1.170	1.130	1.160	1.055	1,841,400
2024-07-30	1.150	1.170	1.140	1.160	1.055	747,100
2024-07-29	1.210	1.210	1.150	1.160	1.055	5,711,600
2024-07-26	1.190	1.200	1.170	1.200	1.091	626,300
2024-07-25	1.210	1.220	1.170	1.180	1.073	2,725,200
2024-07-24	1.250	1.260	1.210	1.220	1.109	3,467,400
2024-07-23	1.230	1.260	1.230	1.250	1.136	1,554,800
2024-07-22	1.270	1.270	1.220	1.230	1.118	1,099,700
2024-07-19	1.260	1.270	1.220	1.250	1.136	2,415,100
2024-07-18	1.230	1.260	1.200	1.250	1.136	4,095,200
2024-07-17	1.260	1.260	1.210	1.230	1.118	2,537,800
2024-07-16	1.230	1.270	1.230	1.260	1.146	3,241,700
2024-07-15	1.230	1.260	1.230	1.230	1.118	2,099,500
2024-07-12	1.240	1.270	1.210	1.230	1.118	4,382,000
2024-07-11	1.250	1.270	1.230	1.230	1.118	1,301,100
2024-07-10	1.270	1.310	1.250	1.260	1.146	6,933,900
2024-07-09	1.250	1.280	1.230	1.270	1.155	5,569,100
2024-07-05	1.220	1.240	1.200	1.240	1.127	3,469,400
2024-07-04	1.210	1.220	1.180	1.210	1.100	5,082,100
2024-07-03	1.190	1.220	1.180	1.200	1.091	9,533,900
2024-07-02	1.180	1.190	1.160	1.190	1.082	3,592,700
2024-07-01	1.150	1.190	1.140	1.180	1.073	4,161,800
2024-06-28	1.150	1.170	1.130	1.150	1.046	7,635,400
2024-06-27	1.120	1.160	1.120	1.150	1.046	7,377,900
2024-06-26	1.130	1.160	1.120	1.130	1.027	4,621,500
2024-06-25	1.130	1.150	1.110	1.140	1.036	8,091,400
2024-06-24	1.190	1.200	1.140	1.140	1.036	6,000,200
2024-06-21	1.170	1.190	1.150	1.170	1.064	9,735,900
2024-06-20	1.150	1.190	1.130	1.150	1.046	5,419,800
2024-06-19	1.200	1.210	1.140	1.140	1.036	5,228,200
2024-06-18	1.200	1.210	1.180	1.200	1.091	4,566,200
2024-06-14	1.230	1.230	1.210	1.220	1.109	1,490,000
2024-06-13	1.230	1.240	1.190	1.220	1.109	9,272,500
2024-06-12	1.220	1.240	1.180	1.220	1.109	4,670,900
2024-06-11	1.190	1.240	1.190	1.220	1.109	5,912,900
2024-06-10	1.210	1.210	1.180	1.200	1.091	2,828,200
2024-06-07	1.200	1.220	1.180	1.210	1.100	5,116,000
2024-06-06	1.190	1.230	1.190	1.200	1.091	5,661,100
2024-06-05	1.150	1.220	1.150	1.190	1.082	10,094,300
2024-06-04	1.100	1.150	1.090	1.140	1.036	3,968,700
2024-05-31	1.100	1.120	1.080	1.090	0.991	1,990,600
2024-05-30	1.120	1.130	1.090	1.110	1.009	2,399,900
2024-05-29	1.100	1.140	1.080	1.120	1.018	3,534,900
2024-05-28	1.120	1.130	1.080	1.110	1.009	3,386,700
2024-05-27	1.160	1.160	1.120	1.120	1.018	4,340,900
2024-05-24	1.160	1.170	1.140	1.150	1.046	3,536,000
2024-05-23	1.160	1.200	1.160	1.170	1.064	4,171,200
2024-05-21	1.160	1.180	1.140	1.160	1.055	3,588,100
2024-05-20	1.140	1.160	1.130	1.150	1.046	4,834,400
2024-05-17	1.070	1.160	1.050	1.130	1.027	12,425,100
2024-05-16	1.050	1.080	1.030	1.070	0.973	5,423,000
2024-05-15	1.050	1.060	1.030	1.040	0.946	4,129,200
2024-05-14	1.050	1.070	1.040	1.040	0.946	2,849,600
2024-05-13	1.020	1.060	1.010	1.050	0.955	3,314,600

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0104 MYR
2025-10-02	0.0375 MYR
2024-10-03	0.0292 MYR
2023-09-29	0.0450 MYR
2022-09-30	0.0555 MYR
2021-10-01	0.0427 MYR
2020-09-24	0.0293 MYR
2019-10-03	0.0384 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.