SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	1.650	1.660	1.630	1.650	1.432	337,500
2022-11-15	1.640	1.650	1.620	1.650	1.432	127,800
2022-11-14	1.670	1.690	1.630	1.640	1.424	375,800
2022-11-11	1.670	1.670	1.630	1.670	1.450	497,100
2022-11-10	1.630	1.660	1.620	1.630	1.415	383,800
2022-11-09	1.620	1.650	1.620	1.630	1.415	96,100
2022-11-08	1.630	1.650	1.620	1.620	1.406	110,100
2022-11-07	1.660	1.660	1.630	1.640	1.424	458,200
2022-11-04	1.640	1.680	1.640	1.650	1.432	460,000
2022-11-03	1.680	1.720	1.640	1.650	1.432	1,552,100
2022-11-02	1.590	1.670	1.590	1.670	1.450	1,144,300
2022-11-01	1.600	1.600	1.560	1.580	1.372	833,700
2022-10-31	1.600	1.620	1.590	1.590	1.380	164,900
2022-10-28	1.610	1.610	1.570	1.580	1.372	911,800
2022-10-27	1.600	1.600	1.560	1.580	1.372	1,161,500
2022-10-26	1.620	1.620	1.610	1.620	1.406	103,900
2022-10-25	1.590	1.640	1.580	1.620	1.406	446,800
2022-10-21	1.620	1.620	1.590	1.590	1.380	55,400
2022-10-20	1.580	1.620	1.580	1.620	1.406	3,188,100
2022-10-19	1.610	1.610	1.590	1.590	1.380	379,200
2022-10-18	1.570	1.610	1.560	1.610	1.398	1,431,700
2022-10-17	1.600	1.600	1.560	1.570	1.363	1,276,200
2022-10-14	1.590	1.630	1.590	1.600	1.389	4,452,200
2022-10-13	1.650	1.660	1.580	1.580	1.372	1,681,100
2022-10-12	1.670	1.670	1.610	1.650	1.432	1,600,600
2022-10-11	1.670	1.680	1.640	1.670	1.450	2,314,700
2022-10-07	1.670	1.690	1.640	1.690	1.467	917,100
2022-10-06	1.670	1.690	1.660	1.670	1.450	173,800
2022-10-05	1.650	1.680	1.640	1.660	1.441	845,700
2022-10-04	1.630	1.670	1.630	1.660	1.441	594,500
2022-10-03	1.650	1.660	1.610	1.630	1.415	1,236,600
2022-09-30	1.640	1.680	1.630	1.660	1.441	473,300
2022-09-29	1.710	1.730	1.680	1.700	1.428	1,970,600
2022-09-28	1.700	1.730	1.680	1.700	1.428	1,249,400
2022-09-27	1.700	1.740	1.690	1.700	1.428	1,779,500
2022-09-26	1.730	1.730	1.680	1.700	1.428	2,142,400
2022-09-23	1.750	1.760	1.700	1.740	1.461	1,901,200
2022-09-22	1.780	1.820	1.750	1.750	1.470	1,877,000
2022-09-21	1.760	1.790	1.750	1.780	1.495	841,200
2022-09-20	1.780	1.790	1.750	1.780	1.495	1,877,400
2022-09-19	1.760	1.780	1.740	1.780	1.495	1,940,300
2022-09-15	1.800	1.810	1.750	1.760	1.478	1,728,500
2022-09-14	1.750	1.810	1.720	1.790	1.503	1,761,500
2022-09-13	1.780	1.830	1.750	1.770	1.486	5,402,800
2022-09-12	1.720	1.780	1.720	1.770	1.486	4,608,700
2022-09-09	1.690	1.740	1.690	1.700	1.428	2,021,900
2022-09-08	1.690	1.710	1.690	1.690	1.419	1,151,800
2022-09-07	1.700	1.700	1.670	1.690	1.419	1,313,500
2022-09-06	1.650	1.720	1.650	1.700	1.428	752,100
2022-09-05	1.690	1.690	1.650	1.650	1.386	141,600
2022-09-02	1.710	1.710	1.680	1.680	1.411	1,418,600
2022-09-01	1.710	1.730	1.680	1.690	1.419	3,243,600
2022-08-30	1.630	1.720	1.630	1.700	1.428	1,716,800
2022-08-29	1.630	1.680	1.610	1.670	1.402	1,188,600
2022-08-26	1.690	1.690	1.680	1.680	1.411	1,667,400
2022-08-25	1.660	1.700	1.660	1.690	1.419	2,921,900
2022-08-24	1.610	1.650	1.610	1.650	1.386	734,000
2022-08-23	1.630	1.660	1.610	1.630	1.369	395,800
2022-08-22	1.670	1.690	1.640	1.640	1.377	1,514,700
2022-08-19	1.690	1.700	1.670	1.670	1.402	1,242,000

← NewerPage 17 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.