SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.970	0.985	0.965	0.970	0.842	1,609,100
2023-08-15	0.970	0.995	0.960	0.970	0.842	3,562,700
2023-08-14	0.960	0.995	0.955	0.970	0.842	5,393,900
2023-08-11	0.950	0.970	0.950	0.960	0.833	5,729,100
2023-08-10	0.960	0.960	0.940	0.945	0.820	1,807,700
2023-08-09	0.955	0.960	0.945	0.945	0.820	1,521,100
2023-08-08	0.965	0.965	0.945	0.950	0.825	1,352,900
2023-08-07	0.970	0.970	0.945	0.965	0.838	990,300
2023-08-04	0.960	0.975	0.955	0.970	0.842	1,802,200
2023-08-03	0.940	0.965	0.930	0.955	0.829	1,917,100
2023-08-02	0.935	0.955	0.935	0.940	0.816	1,716,200
2023-08-01	0.965	0.965	0.925	0.940	0.816	2,271,100
2023-07-31	0.970	0.980	0.950	0.950	0.825	2,757,400
2023-07-28	0.965	0.980	0.955	0.970	0.842	2,717,200
2023-07-27	0.940	0.975	0.940	0.965	0.838	4,859,300
2023-07-26	0.950	0.955	0.935	0.935	0.812	2,030,300
2023-07-25	0.915	0.955	0.915	0.940	0.816	6,420,700
2023-07-24	0.920	0.940	0.910	0.915	0.794	1,561,900
2023-07-21	0.940	0.950	0.920	0.920	0.799	1,978,900
2023-07-20	0.960	0.960	0.935	0.940	0.816	8,561,100
2023-07-18	0.975	0.980	0.950	0.955	0.829	13,918,800
2023-07-17	0.935	0.990	0.930	0.975	0.846	13,461,000
2023-07-14	0.870	0.945	0.865	0.925	0.803	15,612,300
2023-07-13	0.895	0.895	0.865	0.870	0.755	11,131,000
2023-07-12	0.935	0.935	0.875	0.900	0.781	9,963,900
2023-07-11	0.940	0.965	0.925	0.935	0.812	7,203,200
2023-07-10	0.950	0.955	0.940	0.945	0.820	6,247,700
2023-07-07	0.970	0.970	0.900	0.940	0.816	12,320,500
2023-07-06	0.995	0.995	0.965	0.965	0.838	3,510,700
2023-07-05	0.995	1.020	0.985	0.995	0.864	8,294,000
2023-07-04	0.995	1.030	0.985	0.985	0.855	12,127,500
2023-07-03	1.070	1.070	0.965	0.990	0.859	30,612,900
2023-06-30	1.130	1.130	1.080	1.090	0.946	3,146,700
2023-06-28	1.150	1.170	1.130	1.130	0.981	662,200
2023-06-27	1.120	1.170	1.120	1.150	0.998	855,400
2023-06-26	1.090	1.140	1.090	1.140	0.990	1,496,100
2023-06-23	1.110	1.150	1.090	1.090	0.946	1,600,300
2023-06-22	1.140	1.160	1.110	1.110	0.964	1,577,700
2023-06-21	1.100	1.140	1.100	1.140	0.990	3,079,700
2023-06-20	1.090	1.110	1.080	1.100	0.955	1,325,400
2023-06-19	1.090	1.110	1.080	1.090	0.946	4,106,200
2023-06-16	1.110	1.110	1.070	1.090	0.946	4,611,000
2023-06-15	1.080	1.120	1.080	1.110	0.964	1,724,700
2023-06-14	1.090	1.100	1.070	1.090	0.946	632,800
2023-06-13	1.060	1.080	1.040	1.070	0.929	3,937,200
2023-06-12	1.000	1.060	1.000	1.040	0.903	2,535,700
2023-06-09	0.995	1.070	0.990	1.000	0.868	5,587,200
2023-06-08	0.980	1.000	0.975	0.980	0.851	2,074,200
2023-06-07	1.000	1.000	0.975	0.980	0.851	1,744,400
2023-06-06	1.020	1.020	0.995	1.000	0.868	2,827,600
2023-06-02	1.030	1.040	1.020	1.020	0.885	371,100
2023-06-01	1.020	1.050	1.020	1.030	0.894	651,700
2023-05-31	1.010	1.030	1.010	1.020	0.885	897,000
2023-05-30	1.020	1.060	1.020	1.020	0.885	983,300
2023-05-29	1.010	1.030	1.000	1.020	0.885	1,082,800
2023-05-26	0.995	1.030	0.995	1.010	0.877	1,179,900
2023-05-25	0.995	1.040	0.990	0.990	0.859	1,563,000
2023-05-24	1.030	1.030	0.985	0.990	0.859	3,794,900
2023-05-23	0.990	1.040	0.990	1.010	0.877	9,754,600
2023-05-22	1.070	1.080	0.965	0.970	0.842	9,898,500

← NewerPage 14 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.