SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	1.610	1.620	1.560	1.590	1.380	1,245,500
2023-02-17	1.630	1.630	1.610	1.610	1.398	231,800
2023-02-16	1.670	1.670	1.630	1.640	1.424	1,455,200
2023-02-15	1.650	1.670	1.650	1.670	1.450	1,057,800
2023-02-14	1.680	1.690	1.660	1.660	1.441	3,837,400
2023-02-13	1.650	1.700	1.640	1.690	1.467	1,054,700
2023-02-10	1.620	1.650	1.620	1.650	1.432	768,400
2023-02-09	1.660	1.660	1.620	1.630	1.415	230,000
2023-02-08	1.700	1.700	1.650	1.660	1.441	669,000
2023-02-07	1.690	1.700	1.680	1.700	1.476	467,800
2023-02-03	1.700	1.700	1.690	1.700	1.476	473,800
2023-02-02	1.700	1.720	1.690	1.700	1.476	1,900,700
2023-01-31	1.680	1.710	1.680	1.690	1.467	2,118,200
2023-01-30	1.670	1.700	1.670	1.680	1.458	3,856,300
2023-01-27	1.680	1.700	1.670	1.670	1.450	1,772,700
2023-01-26	1.680	1.700	1.670	1.670	1.450	794,600
2023-01-25	1.690	1.690	1.670	1.680	1.458	402,700
2023-01-20	1.670	1.690	1.670	1.690	1.467	1,028,600
2023-01-19	1.630	1.680	1.630	1.670	1.450	380,900
2023-01-18	1.650	1.660	1.630	1.640	1.424	3,566,900
2023-01-17	1.660	1.660	1.640	1.650	1.432	2,461,400
2023-01-16	1.680	1.680	1.630	1.640	1.424	673,100
2023-01-13	1.670	1.690	1.660	1.670	1.450	1,084,300
2023-01-12	1.670	1.670	1.640	1.650	1.432	487,700
2023-01-11	1.650	1.680	1.640	1.650	1.432	2,138,900
2023-01-10	1.620	1.660	1.620	1.660	1.441	1,541,800
2023-01-09	1.610	1.630	1.600	1.620	1.406	1,376,600
2023-01-06	1.590	1.610	1.590	1.600	1.389	1,079,600
2023-01-05	1.600	1.620	1.580	1.600	1.389	755,800
2023-01-04	1.600	1.610	1.580	1.600	1.389	369,200
2023-01-03	1.620	1.620	1.580	1.610	1.398	1,757,400
2022-12-30	1.620	1.650	1.610	1.610	1.398	1,768,400
2022-12-29	1.640	1.640	1.600	1.630	1.415	1,233,900
2022-12-28	1.680	1.680	1.630	1.640	1.424	1,943,800
2022-12-27	1.740	1.740	1.680	1.690	1.467	1,436,800
2022-12-23	1.720	1.740	1.700	1.740	1.510	439,100
2022-12-22	1.690	1.720	1.680	1.720	1.493	2,252,700
2022-12-21	1.690	1.700	1.680	1.690	1.467	895,600
2022-12-20	1.700	1.710	1.680	1.690	1.467	378,500
2022-12-19	1.700	1.710	1.680	1.700	1.476	335,100
2022-12-16	1.670	1.690	1.670	1.680	1.458	179,600
2022-12-15	1.690	1.710	1.670	1.680	1.458	3,948,500
2022-12-14	1.680	1.700	1.680	1.680	1.458	1,299,900
2022-12-13	1.670	1.690	1.670	1.680	1.458	1,640,200
2022-12-12	1.670	1.690	1.660	1.670	1.450	672,900
2022-12-09	1.660	1.690	1.640	1.660	1.441	2,247,700
2022-12-08	1.670	1.680	1.630	1.640	1.424	508,400
2022-12-07	1.670	1.680	1.650	1.670	1.450	1,396,900
2022-12-06	1.680	1.700	1.650	1.650	1.432	655,500
2022-12-05	1.690	1.700	1.670	1.690	1.467	369,100
2022-12-02	1.740	1.740	1.670	1.700	1.476	1,692,600
2022-12-01	1.720	1.740	1.680	1.730	1.502	5,527,900
2022-11-30	1.660	1.720	1.660	1.710	1.484	1,344,200
2022-11-29	1.690	1.690	1.650	1.650	1.432	341,000
2022-11-25	1.650	1.680	1.650	1.680	1.458	1,107,400
2022-11-24	1.620	1.660	1.600	1.650	1.432	2,071,500
2022-11-23	1.600	1.620	1.600	1.620	1.406	55,400
2022-11-22	1.630	1.630	1.600	1.630	1.415	211,200
2022-11-21	1.620	1.640	1.590	1.640	1.424	128,500
2022-11-17	1.640	1.640	1.620	1.620	1.406	87,700

← NewerPage 16 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.