SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.100	1.130	1.060	1.070	0.929	2,085,500
2023-05-18	1.180	1.180	1.100	1.100	0.955	2,732,400
2023-05-17	1.200	1.200	1.180	1.180	1.024	3,019,900
2023-05-16	1.240	1.250	1.180	1.200	1.042	3,037,400
2023-05-15	1.250	1.260	1.240	1.240	1.076	386,800
2023-05-12	1.250	1.260	1.240	1.250	1.085	214,700
2023-05-11	1.250	1.260	1.240	1.250	1.085	671,600
2023-05-10	1.240	1.260	1.240	1.250	1.085	361,700
2023-05-09	1.250	1.260	1.230	1.250	1.085	980,900
2023-05-08	1.250	1.270	1.240	1.250	1.085	747,100
2023-05-05	1.280	1.280	1.240	1.240	1.076	794,100
2023-05-03	1.260	1.290	1.260	1.280	1.111	1,188,000
2023-05-02	1.290	1.300	1.240	1.240	1.076	2,364,600
2023-04-28	1.300	1.310	1.290	1.300	1.129	123,200
2023-04-27	1.280	1.310	1.280	1.300	1.129	207,200
2023-04-26	1.300	1.300	1.270	1.300	1.129	225,000
2023-04-25	1.270	1.310	1.270	1.300	1.129	598,900
2023-04-20	1.250	1.290	1.240	1.280	1.111	351,800
2023-04-19	1.270	1.280	1.220	1.260	1.094	431,100
2023-04-18	1.290	1.290	1.260	1.270	1.102	261,500
2023-04-17	1.290	1.300	1.270	1.290	1.120	456,600
2023-04-14	1.310	1.310	1.290	1.290	1.120	287,600
2023-04-13	1.270	1.300	1.270	1.300	1.129	579,500
2023-04-12	1.290	1.290	1.270	1.270	1.102	239,900
2023-04-11	1.280	1.280	1.260	1.260	1.094	331,500
2023-04-10	1.250	1.270	1.250	1.270	1.102	158,000
2023-04-07	1.240	1.250	1.240	1.250	1.085	245,100
2023-04-06	1.240	1.250	1.230	1.240	1.076	564,000
2023-04-05	1.250	1.260	1.240	1.240	1.076	222,500
2023-04-04	1.220	1.250	1.220	1.240	1.076	3,035,200
2023-04-03	1.260	1.260	1.220	1.220	1.059	207,200
2023-03-31	1.260	1.260	1.200	1.250	1.085	2,658,100
2023-03-30	1.230	1.270	1.220	1.260	1.094	3,548,200
2023-03-29	1.270	1.270	1.160	1.220	1.059	5,584,700
2023-03-28	1.290	1.290	1.250	1.260	1.094	358,000
2023-03-27	1.300	1.300	1.280	1.280	1.111	205,800
2023-03-24	1.290	1.310	1.290	1.310	1.137	1,699,300
2023-03-23	1.310	1.310	1.270	1.290	1.120	1,907,800
2023-03-22	1.310	1.320	1.290	1.300	1.129	915,500
2023-03-21	1.280	1.300	1.280	1.300	1.129	872,600
2023-03-20	1.320	1.340	1.280	1.280	1.111	758,600
2023-03-17	1.330	1.340	1.320	1.330	1.155	208,100
2023-03-16	1.290	1.330	1.290	1.330	1.155	265,000
2023-03-15	1.310	1.330	1.300	1.320	1.146	1,335,400
2023-03-14	1.360	1.360	1.280	1.300	1.129	1,892,700
2023-03-13	1.350	1.350	1.330	1.350	1.172	313,200
2023-03-10	1.370	1.370	1.330	1.340	1.163	1,066,800
2023-03-09	1.370	1.400	1.350	1.370	1.189	1,393,200
2023-03-08	1.370	1.380	1.360	1.380	1.198	252,700
2023-03-07	1.380	1.380	1.360	1.370	1.189	590,300
2023-03-06	1.330	1.380	1.330	1.380	1.198	587,200
2023-03-03	1.370	1.370	1.310	1.320	1.146	2,299,700
2023-03-02	1.330	1.370	1.330	1.370	1.189	1,526,600
2023-03-01	1.350	1.350	1.310	1.330	1.155	1,974,700
2023-02-28	1.340	1.370	1.280	1.340	1.163	4,814,600
2023-02-27	1.490	1.500	1.340	1.340	1.163	4,238,100
2023-02-24	1.460	1.510	1.420	1.480	1.285	7,747,700
2023-02-23	1.570	1.570	1.450	1.460	1.267	2,328,300
2023-02-22	1.530	1.560	1.510	1.540	1.337	2,785,700
2023-02-21	1.590	1.590	1.530	1.540	1.337	1,737,600

← NewerPage 15 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.