SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	1.450	1.480	1.440	1.460	1.226	864,700
2022-05-23	1.430	1.450	1.430	1.450	1.218	305,800
2022-05-20	1.440	1.460	1.440	1.450	1.218	1,021,000
2022-05-19	1.430	1.460	1.420	1.430	1.201	1,200,700
2022-05-18	1.460	1.470	1.430	1.450	1.218	111,600
2022-05-17	1.420	1.460	1.370	1.450	1.218	732,800
2022-05-13	1.380	1.440	1.380	1.430	1.201	843,600
2022-05-12	1.430	1.470	1.370	1.370	1.150	595,200
2022-05-11	1.440	1.450	1.430	1.440	1.209	738,100
2022-05-10	1.450	1.450	1.430	1.450	1.218	333,100
2022-05-09	1.480	1.480	1.420	1.460	1.226	1,045,600
2022-05-06	1.510	1.510	1.460	1.480	1.243	462,000
2022-05-05	1.520	1.530	1.500	1.520	1.276	597,800
2022-04-29	1.490	1.500	1.480	1.500	1.260	1,408,600
2022-04-28	1.450	1.480	1.440	1.480	1.243	1,757,900
2022-04-27	1.430	1.450	1.400	1.450	1.218	663,400
2022-04-26	1.410	1.450	1.400	1.440	1.209	642,500
2022-04-25	1.420	1.420	1.350	1.390	1.167	1,494,000
2022-04-22	1.430	1.430	1.410	1.430	1.201	131,100
2022-04-21	1.430	1.440	1.410	1.430	1.201	195,100
2022-04-20	1.410	1.430	1.410	1.420	1.192	311,700
2022-04-18	1.420	1.420	1.390	1.390	1.167	1,176,000
2022-04-15	1.410	1.430	1.400	1.420	1.192	353,000
2022-04-14	1.400	1.420	1.400	1.410	1.184	177,400
2022-04-13	1.350	1.410	1.350	1.400	1.176	680,300
2022-04-12	1.390	1.400	1.340	1.340	1.125	2,939,700
2022-04-11	1.430	1.430	1.390	1.390	1.167	2,027,700
2022-04-08	1.410	1.440	1.400	1.440	1.209	97,800
2022-04-07	1.420	1.430	1.400	1.420	1.192	441,700
2022-04-06	1.450	1.450	1.420	1.440	1.209	272,600
2022-04-05	1.440	1.460	1.430	1.460	1.226	336,500
2022-04-04	1.440	1.440	1.410	1.410	1.184	331,100
2022-04-01	1.410	1.430	1.400	1.430	1.201	939,500
2022-03-31	1.410	1.430	1.400	1.410	1.184	311,600
2022-03-30	1.450	1.470	1.410	1.410	1.184	955,500
2022-03-29	1.440	1.440	1.410	1.420	1.192	338,500
2022-03-28	1.430	1.450	1.400	1.430	1.201	597,400
2022-03-25	1.440	1.450	1.400	1.420	1.192	2,298,000
2022-03-24	1.410	1.430	1.400	1.430	1.201	1,496,800
2022-03-23	1.420	1.430	1.390	1.400	1.176	767,300
2022-03-22	1.420	1.420	1.360	1.390	1.167	1,552,700
2022-03-21	1.370	1.440	1.370	1.430	1.201	1,617,800
2022-03-18	1.380	1.400	1.360	1.370	1.150	1,312,800
2022-03-17	1.350	1.390	1.340	1.370	1.150	810,100
2022-03-16	1.310	1.360	1.310	1.340	1.125	1,039,500
2022-03-15	1.340	1.340	1.290	1.300	1.092	990,700
2022-03-14	1.380	1.400	1.350	1.350	1.134	860,800
2022-03-11	1.360	1.450	1.330	1.380	1.159	1,547,800
2022-03-10	1.380	1.380	1.340	1.360	1.142	1,181,800
2022-03-09	1.210	1.370	1.210	1.330	1.117	2,750,100
2022-03-08	1.260	1.280	1.170	1.230	1.033	4,904,300
2022-03-07	1.310	1.330	1.270	1.290	1.083	1,874,000
2022-03-04	1.330	1.360	1.300	1.320	1.108	5,710,900
2022-03-03	1.400	1.410	1.290	1.300	1.092	16,360,100
2022-03-02	1.450	1.450	1.370	1.380	1.159	2,390,300
2022-03-01	1.500	1.500	1.430	1.440	1.209	1,860,800
2022-02-28	1.550	1.550	1.470	1.490	1.251	3,864,600
2022-02-25	1.460	1.570	1.460	1.560	1.310	2,822,200
2022-02-24	1.490	1.490	1.420	1.460	1.226	2,592,800
2022-02-23	1.490	1.530	1.480	1.490	1.251	3,368,400

← NewerPage 19 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.