SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.810	0.815	0.790	0.790	0.718	4,143,400
2023-11-09	0.820	0.825	0.805	0.810	0.736	3,209,500
2023-11-08	0.820	0.830	0.810	0.820	0.746	4,637,500
2023-11-07	0.825	0.830	0.810	0.815	0.741	3,319,700
2023-11-06	0.795	0.845	0.795	0.820	0.746	13,565,500
2023-11-03	0.810	0.810	0.785	0.790	0.718	8,795,500
2023-11-02	0.800	0.820	0.795	0.800	0.727	6,392,800
2023-11-01	0.790	0.810	0.785	0.795	0.723	6,623,500
2023-10-31	0.810	0.825	0.775	0.790	0.718	12,818,800
2023-10-30	0.815	0.840	0.800	0.805	0.732	9,467,900
2023-10-27	0.850	0.855	0.810	0.815	0.741	11,433,500
2023-10-26	0.870	0.880	0.840	0.850	0.773	7,480,300
2023-10-25	0.890	0.895	0.860	0.870	0.791	6,192,900
2023-10-24	0.890	0.905	0.875	0.880	0.800	4,873,300
2023-10-23	0.900	0.930	0.880	0.885	0.805	6,152,500
2023-10-20	0.935	0.935	0.910	0.915	0.832	2,643,400
2023-10-19	0.960	0.960	0.930	0.935	0.850	2,336,400
2023-10-18	0.960	0.970	0.950	0.955	0.868	2,716,800
2023-10-17	0.980	0.980	0.950	0.955	0.868	2,196,100
2023-10-16	0.975	0.980	0.960	0.980	0.891	1,174,000
2023-10-13	0.980	0.980	0.965	0.970	0.882	4,587,500
2023-10-12	0.965	0.990	0.965	0.985	0.896	1,754,100
2023-10-11	0.975	0.975	0.960	0.970	0.882	1,608,800
2023-10-10	0.935	0.985	0.935	0.960	0.873	4,967,800
2023-10-09	1.030	1.030	0.890	0.940	0.855	20,812,400
2023-10-06	1.000	1.030	0.990	1.030	0.936	2,118,100
2023-10-05	0.990	1.010	0.990	1.000	0.909	4,020,800
2023-10-04	0.990	0.990	0.980	0.985	0.896	1,322,500
2023-10-03	0.995	1.010	0.990	0.990	0.900	2,663,600
2023-10-02	1.000	1.010	0.990	0.990	0.900	2,930,400
2023-09-29	1.010	1.010	0.970	0.995	0.905	4,628,600
2023-09-27	1.070	1.070	1.040	1.040	0.903	7,505,100
2023-09-26	1.020	1.080	1.020	1.060	0.920	8,230,800
2023-09-25	1.010	1.030	1.000	1.020	0.885	3,923,800
2023-09-22	1.010	1.020	1.000	1.010	0.877	2,033,800
2023-09-21	1.040	1.040	1.000	1.010	0.877	3,498,100
2023-09-20	1.020	1.050	1.020	1.040	0.903	4,945,700
2023-09-19	1.010	1.040	1.000	1.010	0.877	3,327,700
2023-09-18	1.010	1.010	1.000	1.000	0.868	745,900
2023-09-15	1.010	1.020	0.995	1.000	0.868	1,556,900
2023-09-14	1.020	1.040	1.000	1.020	0.885	1,895,800
2023-09-13	1.000	1.020	0.995	1.020	0.885	662,300
2023-09-12	1.020	1.020	0.995	1.000	0.868	3,471,600
2023-09-11	1.030	1.030	1.010	1.020	0.885	917,800
2023-09-08	1.040	1.050	1.000	1.030	0.894	4,179,100
2023-09-07	1.070	1.070	1.030	1.040	0.903	2,409,700
2023-09-06	1.040	1.100	1.040	1.080	0.938	10,219,200
2023-09-05	1.050	1.060	1.030	1.040	0.903	2,027,600
2023-09-04	1.050	1.070	1.020	1.040	0.903	3,051,800
2023-09-01	0.975	1.050	0.975	1.040	0.903	11,707,700
2023-08-30	0.950	0.975	0.950	0.965	0.838	7,400,900
2023-08-29	0.940	0.950	0.940	0.945	0.820	2,049,600
2023-08-28	0.925	0.950	0.925	0.945	0.820	2,747,100
2023-08-25	0.945	0.945	0.920	0.925	0.803	3,439,200
2023-08-24	0.955	0.955	0.945	0.945	0.820	1,278,500
2023-08-23	0.950	0.955	0.940	0.945	0.820	1,466,600
2023-08-22	0.955	0.965	0.940	0.945	0.820	1,497,200
2023-08-21	0.955	0.955	0.945	0.955	0.829	834,500
2023-08-18	0.950	0.960	0.935	0.945	0.820	1,713,200
2023-08-17	0.975	0.975	0.930	0.950	0.825	7,084,800

← NewerPage 13 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.