SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.330	0.335	0.320	0.320	0.311	11,895,300
2026-07-22	0.325	0.335	0.320	0.330	0.321	20,948,500
2026-07-21	0.300	0.325	0.300	0.320	0.311	16,027,000
2026-07-20	0.300	0.310	0.295	0.300	0.292	11,208,300
2026-07-17	0.295	0.315	0.290	0.305	0.296	31,431,301
2026-07-16	0.290	0.305	0.285	0.295	0.287	12,173,200
2026-07-15	0.280	0.305	0.280	0.290	0.282	27,544,801
2026-07-14	0.285	0.285	0.275	0.280	0.272	13,375,700
2026-07-13	0.280	0.285	0.275	0.285	0.277	6,945,000
2026-07-10	0.280	0.280	0.275	0.275	0.267	1,706,000
2026-07-09	0.280	0.280	0.275	0.280	0.272	1,281,300
2026-07-08	0.285	0.285	0.275	0.280	0.272	4,778,000
2026-07-07	0.285	0.290	0.280	0.280	0.272	5,291,500
2026-07-06	0.290	0.290	0.285	0.285	0.277	739,800
2026-07-03	0.285	0.295	0.285	0.290	0.282	6,839,000
2026-07-02	0.290	0.295	0.285	0.285	0.277	1,831,300
2026-07-01	0.285	0.295	0.285	0.290	0.282	9,389,100
2026-06-30	0.295	0.295	0.270	0.280	0.272	24,330,400
2026-06-29	0.295	0.305	0.290	0.295	0.287	18,967,100
2026-06-26	0.310	0.315	0.290	0.290	0.282	13,625,600
2026-06-25	0.300	0.320	0.300	0.305	0.296	18,505,400
2026-06-24	0.300	0.305	0.285	0.300	0.292	16,219,700
2026-06-23	0.280	0.300	0.265	0.300	0.292	60,075,898
2026-06-22	0.280	0.290	0.275	0.275	0.267	53,471,801
2026-06-19	0.305	0.305	0.275	0.280	0.272	44,246,801
2026-06-18	0.325	0.325	0.300	0.305	0.296	17,709,500
2026-06-16	0.325	0.330	0.305	0.325	0.316	34,265,301
2026-06-15	0.335	0.345	0.320	0.320	0.311	37,198,500
2026-06-12	0.340	0.350	0.325	0.330	0.321	31,413,900
2026-06-11	0.340	0.345	0.335	0.340	0.330	8,601,500
2026-06-10	0.350	0.350	0.335	0.345	0.335	10,622,500
2026-06-09	0.335	0.355	0.330	0.350	0.340	16,122,700
2026-06-08	0.350	0.355	0.330	0.330	0.321	16,563,500
2026-06-05	0.380	0.380	0.350	0.355	0.345	12,436,600
2026-06-04	0.345	0.450	0.345	0.375	0.364	62,859,199
2026-06-03	0.340	0.370	0.310	0.350	0.340	38,222,898
2026-05-29	0.335	0.355	0.335	0.355	0.345	7,251,200
2026-05-28	0.355	0.360	0.330	0.335	0.326	13,913,700
2026-05-26	0.360	0.365	0.350	0.355	0.345	6,363,500
2026-05-25	0.365	0.370	0.355	0.360	0.350	2,866,200
2026-05-22	0.365	0.375	0.365	0.365	0.355	4,683,000
2026-05-21	0.365	0.375	0.355	0.365	0.355	12,122,600
2026-05-20	0.370	0.375	0.360	0.365	0.355	9,320,700
2026-05-19	0.375	0.385	0.365	0.365	0.355	13,388,000
2026-05-18	0.390	0.390	0.370	0.375	0.364	7,056,700
2026-05-15	0.405	0.410	0.380	0.385	0.374	10,624,900
2026-05-14	0.385	0.415	0.385	0.400	0.389	31,319,301
2026-05-13	0.375	0.395	0.375	0.380	0.369	21,058,600
2026-05-12	0.370	0.395	0.365	0.375	0.364	27,278,801
2026-05-11	0.385	0.390	0.360	0.365	0.355	18,798,301
2026-05-08	0.395	0.400	0.375	0.385	0.374	8,394,700
2026-05-07	0.395	0.400	0.385	0.395	0.384	3,578,000
2026-05-06	0.385	0.400	0.385	0.395	0.384	4,130,800
2026-05-05	0.385	0.390	0.370	0.385	0.374	7,466,200
2026-05-04	0.400	0.410	0.385	0.385	0.374	8,978,200
2026-04-30	0.415	0.415	0.395	0.400	0.389	6,535,600
2026-04-29	0.415	0.425	0.410	0.415	0.403	2,496,600
2026-04-28	0.425	0.425	0.405	0.415	0.403	4,140,600
2026-04-27	0.405	0.440	0.405	0.420	0.408	15,326,100
2026-04-24	0.415	0.420	0.400	0.405	0.394	6,794,700

← NewerPage 2 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.