SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.725	0.725	0.710	0.720	0.655	634,800
2024-02-08	0.710	0.720	0.695	0.705	0.641	5,670,100
2024-02-07	0.730	0.730	0.705	0.710	0.646	2,701,900
2024-02-06	0.725	0.740	0.710	0.725	0.659	3,811,100
2024-02-05	0.690	0.740	0.690	0.720	0.655	9,946,100
2024-02-02	0.675	0.680	0.665	0.670	0.609	5,592,500
2024-01-31	0.670	0.685	0.670	0.675	0.614	2,602,900
2024-01-30	0.695	0.695	0.660	0.670	0.609	8,977,800
2024-01-29	0.705	0.715	0.690	0.695	0.632	3,596,700
2024-01-26	0.715	0.715	0.700	0.700	0.636	2,925,600
2024-01-24	0.710	0.720	0.705	0.715	0.650	1,824,500
2024-01-23	0.720	0.725	0.700	0.705	0.641	2,835,900
2024-01-22	0.715	0.725	0.705	0.720	0.655	2,579,600
2024-01-19	0.715	0.730	0.705	0.710	0.646	2,108,900
2024-01-18	0.735	0.740	0.700	0.715	0.650	3,795,300
2024-01-17	0.750	0.750	0.730	0.735	0.668	4,321,900
2024-01-16	0.785	0.785	0.740	0.750	0.682	8,293,300
2024-01-15	0.770	0.785	0.770	0.780	0.709	1,739,100
2024-01-12	0.765	0.775	0.760	0.770	0.700	1,364,400
2024-01-11	0.775	0.775	0.760	0.765	0.696	1,990,400
2024-01-10	0.765	0.775	0.765	0.770	0.700	2,472,300
2024-01-09	0.785	0.790	0.765	0.765	0.696	6,641,400
2024-01-08	0.785	0.795	0.780	0.780	0.709	3,134,000
2024-01-05	0.790	0.800	0.780	0.780	0.709	5,247,800
2024-01-04	0.785	0.805	0.785	0.790	0.718	2,017,000
2024-01-03	0.790	0.790	0.780	0.785	0.714	3,522,200
2024-01-02	0.800	0.800	0.780	0.790	0.718	837,300
2023-12-29	0.805	0.805	0.785	0.790	0.718	1,933,600
2023-12-28	0.805	0.810	0.790	0.805	0.732	1,503,300
2023-12-27	0.785	0.810	0.785	0.800	0.727	2,371,600
2023-12-26	0.785	0.795	0.785	0.785	0.714	1,237,000
2023-12-22	0.780	0.790	0.775	0.780	0.709	822,800
2023-12-21	0.785	0.785	0.770	0.785	0.714	1,737,200
2023-12-20	0.795	0.795	0.780	0.790	0.718	939,500
2023-12-19	0.785	0.795	0.775	0.795	0.723	1,134,900
2023-12-18	0.785	0.790	0.775	0.780	0.709	1,162,000
2023-12-15	0.780	0.790	0.780	0.780	0.709	1,818,600
2023-12-14	0.780	0.790	0.770	0.775	0.705	1,485,800
2023-12-13	0.770	0.790	0.765	0.785	0.714	1,131,600
2023-12-12	0.770	0.780	0.765	0.775	0.705	2,239,200
2023-12-11	0.775	0.785	0.765	0.770	0.700	3,073,700
2023-12-08	0.790	0.790	0.775	0.775	0.705	1,151,000
2023-12-07	0.790	0.795	0.780	0.785	0.714	1,276,300
2023-12-06	0.785	0.815	0.780	0.790	0.718	3,114,800
2023-12-05	0.775	0.795	0.775	0.785	0.714	1,862,200
2023-12-04	0.775	0.790	0.770	0.770	0.700	3,577,200
2023-12-01	0.770	0.800	0.765	0.770	0.700	9,016,300
2023-11-30	0.790	0.795	0.745	0.750	0.682	9,220,100
2023-11-29	0.800	0.805	0.785	0.785	0.714	2,557,100
2023-11-28	0.820	0.830	0.790	0.795	0.723	3,499,800
2023-11-27	0.835	0.840	0.820	0.825	0.750	975,400
2023-11-24	0.820	0.840	0.820	0.830	0.755	346,300
2023-11-23	0.845	0.850	0.820	0.825	0.750	1,816,100
2023-11-22	0.850	0.850	0.835	0.845	0.768	1,079,500
2023-11-21	0.845	0.855	0.830	0.845	0.768	2,613,500
2023-11-20	0.835	0.850	0.830	0.840	0.764	1,885,700
2023-11-17	0.830	0.840	0.820	0.830	0.755	1,831,300
2023-11-16	0.830	0.835	0.815	0.830	0.755	1,361,500
2023-11-15	0.815	0.840	0.810	0.830	0.755	4,327,200
2023-11-14	0.795	0.810	0.795	0.805	0.732	2,233,400

← NewerPage 12 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.