SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	1.020	1.030	1.000	1.020	0.927	5,906,000
2024-05-09	1.040	1.040	1.020	1.020	0.927	3,425,100
2024-05-08	1.030	1.040	1.020	1.030	0.936	3,172,300
2024-05-07	1.080	1.080	1.030	1.040	0.946	3,775,000
2024-05-06	1.050	1.080	1.040	1.070	0.973	4,468,500
2024-05-03	1.030	1.070	1.030	1.030	0.936	6,430,900
2024-05-02	1.010	1.050	1.010	1.020	0.927	4,708,500
2024-04-30	1.040	1.040	1.010	1.020	0.927	3,382,100
2024-04-29	1.040	1.060	1.020	1.040	0.946	6,207,100
2024-04-26	1.010	1.050	1.000	1.030	0.936	5,879,600
2024-04-25	0.990	1.050	0.990	1.010	0.918	12,602,600
2024-04-24	0.900	1.010	0.900	1.000	0.909	21,320,699
2024-04-23	0.900	0.910	0.890	0.900	0.818	6,830,800
2024-04-22	0.880	0.900	0.865	0.895	0.814	3,126,200
2024-04-19	0.885	0.895	0.850	0.865	0.786	3,346,600
2024-04-18	0.850	0.895	0.845	0.890	0.809	4,710,500
2024-04-17	0.845	0.865	0.830	0.850	0.773	3,808,300
2024-04-16	0.890	0.890	0.840	0.845	0.768	5,393,300
2024-04-15	0.895	0.900	0.885	0.900	0.818	4,813,900
2024-04-12	0.910	0.915	0.895	0.900	0.818	2,578,700
2024-04-09	0.900	0.915	0.895	0.910	0.827	1,222,100
2024-04-08	0.915	0.915	0.895	0.900	0.818	2,590,700
2024-04-05	0.915	0.920	0.905	0.910	0.827	2,609,400
2024-04-04	0.915	0.925	0.910	0.920	0.836	1,497,400
2024-04-03	0.915	0.930	0.900	0.915	0.832	8,297,400
2024-04-02	0.905	0.930	0.905	0.915	0.832	5,222,100
2024-04-01	0.905	0.915	0.895	0.900	0.818	5,722,100
2024-03-29	0.890	0.915	0.880	0.905	0.823	7,055,800
2024-03-27	0.905	0.910	0.895	0.900	0.818	3,299,400
2024-03-26	0.885	0.900	0.875	0.895	0.814	2,913,900
2024-03-25	0.905	0.910	0.870	0.880	0.800	5,829,600
2024-03-22	0.915	0.920	0.895	0.920	0.836	2,348,000
2024-03-21	0.890	0.925	0.885	0.915	0.832	7,783,600
2024-03-20	0.885	0.900	0.880	0.885	0.805	5,072,700
2024-03-19	0.900	0.905	0.880	0.885	0.805	4,502,300
2024-03-18	0.865	0.900	0.855	0.895	0.814	10,685,800
2024-03-15	0.810	0.880	0.805	0.870	0.791	16,884,801
2024-03-14	0.805	0.820	0.805	0.815	0.741	1,424,100
2024-03-13	0.820	0.825	0.795	0.815	0.741	4,107,800
2024-03-12	0.805	0.820	0.800	0.815	0.741	2,633,200
2024-03-11	0.805	0.810	0.800	0.800	0.727	1,095,900
2024-03-08	0.810	0.815	0.800	0.800	0.727	5,648,900
2024-03-07	0.805	0.815	0.780	0.805	0.732	5,184,300
2024-03-06	0.805	0.825	0.800	0.805	0.732	7,683,500
2024-03-05	0.805	0.810	0.800	0.805	0.732	6,335,900
2024-03-04	0.800	0.815	0.790	0.805	0.732	10,269,700
2024-03-01	0.760	0.810	0.755	0.805	0.732	16,644,500
2024-02-29	0.755	0.780	0.755	0.755	0.686	31,317,301
2024-02-28	0.755	0.770	0.750	0.755	0.686	5,887,500
2024-02-27	0.750	0.755	0.730	0.750	0.682	8,486,600
2024-02-26	0.770	0.775	0.750	0.755	0.686	4,037,100
2024-02-23	0.775	0.780	0.760	0.760	0.691	4,188,900
2024-02-22	0.755	0.780	0.750	0.770	0.700	6,308,500
2024-02-21	0.725	0.760	0.725	0.755	0.686	8,174,600
2024-02-20	0.765	0.765	0.725	0.725	0.659	14,170,000
2024-02-19	0.770	0.780	0.765	0.765	0.696	5,166,700
2024-02-16	0.775	0.780	0.750	0.770	0.700	11,232,800
2024-02-15	0.730	0.790	0.725	0.785	0.714	15,551,100
2024-02-14	0.720	0.740	0.720	0.730	0.664	11,153,100
2024-02-13	0.725	0.730	0.700	0.720	0.655	10,585,400

← NewerPage 11 of 21 · 1,224 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.