SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	1.720	1.730	1.670	1.680	1.411	3,420,600
2022-08-17	1.640	1.750	1.630	1.730	1.453	6,061,900
2022-08-16	1.650	1.670	1.630	1.640	1.377	724,300
2022-08-15	1.630	1.650	1.610	1.640	1.377	436,900
2022-08-12	1.630	1.630	1.620	1.620	1.360	190,800
2022-08-11	1.600	1.640	1.600	1.630	1.369	1,159,700
2022-08-10	1.580	1.600	1.570	1.590	1.335	524,700
2022-08-09	1.580	1.590	1.580	1.590	1.335	212,300
2022-08-08	1.600	1.600	1.580	1.590	1.335	35,500
2022-08-05	1.600	1.600	1.560	1.570	1.318	311,100
2022-08-04	1.550	1.600	1.550	1.600	1.344	1,214,600
2022-08-03	1.550	1.600	1.520	1.530	1.285	2,402,400
2022-08-02	1.640	1.640	1.560	1.560	1.310	1,383,900
2022-08-01	1.620	1.670	1.620	1.650	1.386	1,054,400
2022-07-29	1.640	1.660	1.620	1.620	1.360	1,078,000
2022-07-28	1.630	1.650	1.630	1.630	1.369	1,023,900
2022-07-27	1.600	1.640	1.600	1.620	1.360	2,049,200
2022-07-26	1.600	1.600	1.590	1.600	1.344	1,195,500
2022-07-25	1.570	1.590	1.560	1.590	1.335	462,000
2022-07-22	1.550	1.580	1.550	1.560	1.310	999,000
2022-07-21	1.560	1.560	1.550	1.560	1.310	551,200
2022-07-20	1.530	1.570	1.530	1.560	1.310	1,048,200
2022-07-19	1.500	1.520	1.480	1.510	1.268	393,700
2022-07-18	1.470	1.500	1.450	1.500	1.260	529,700
2022-07-15	1.470	1.490	1.450	1.450	1.218	180,500
2022-07-14	1.450	1.490	1.450	1.470	1.234	776,700
2022-07-13	1.470	1.470	1.440	1.450	1.218	141,700
2022-07-12	1.490	1.490	1.470	1.470	1.234	25,900
2022-07-08	1.470	1.510	1.460	1.500	1.260	742,000
2022-07-07	1.500	1.510	1.430	1.450	1.218	3,874,700
2022-07-06	1.500	1.510	1.470	1.500	1.260	816,700
2022-07-05	1.500	1.500	1.450	1.490	1.251	416,500
2022-07-04	1.560	1.560	1.450	1.490	1.251	893,700
2022-07-01	1.560	1.570	1.550	1.560	1.310	294,700
2022-06-30	1.530	1.570	1.520	1.570	1.318	262,100
2022-06-29	1.560	1.570	1.530	1.560	1.310	2,302,300
2022-06-28	1.560	1.580	1.530	1.570	1.318	774,600
2022-06-27	1.580	1.590	1.560	1.570	1.318	301,000
2022-06-24	1.590	1.590	1.560	1.570	1.318	518,900
2022-06-23	1.600	1.610	1.560	1.560	1.310	242,900
2022-06-22	1.640	1.670	1.560	1.590	1.335	2,834,100
2022-06-21	1.590	1.640	1.590	1.630	1.369	483,000
2022-06-20	1.610	1.620	1.580	1.590	1.335	288,700
2022-06-17	1.560	1.630	1.540	1.610	1.352	1,670,700
2022-06-16	1.580	1.620	1.570	1.570	1.318	810,500
2022-06-15	1.560	1.590	1.550	1.570	1.318	566,600
2022-06-14	1.520	1.590	1.520	1.560	1.310	802,500
2022-06-13	1.600	1.610	1.550	1.560	1.310	890,400
2022-06-10	1.650	1.660	1.620	1.650	1.386	606,900
2022-06-09	1.650	1.700	1.640	1.650	1.386	1,119,600
2022-06-08	1.620	1.660	1.610	1.650	1.386	3,552,400
2022-06-07	1.580	1.620	1.560	1.620	1.360	764,800
2022-06-03	1.620	1.650	1.560	1.580	1.327	4,896,300
2022-06-02	1.530	1.550	1.510	1.550	1.302	3,416,400
2022-06-01	1.500	1.530	1.500	1.530	1.285	223,200
2022-05-31	1.520	1.520	1.500	1.510	1.268	780,800
2022-05-30	1.490	1.540	1.470	1.520	1.276	992,700
2022-05-27	1.440	1.480	1.440	1.480	1.243	529,100
2022-05-26	1.440	1.460	1.430	1.440	1.209	383,600
2022-05-25	1.450	1.460	1.440	1.440	1.209	118,100

← NewerPage 18 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.