SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.410	0.415	0.405	0.415	0.403	2,524,900
2026-04-22	0.410	0.415	0.400	0.405	0.394	2,574,600
2026-04-21	0.395	0.420	0.395	0.410	0.398	10,691,300
2026-04-20	0.385	0.395	0.385	0.390	0.379	2,605,300
2026-04-17	0.390	0.395	0.380	0.390	0.379	2,988,600
2026-04-16	0.385	0.405	0.380	0.390	0.379	9,196,000
2026-04-15	0.370	0.395	0.370	0.390	0.379	5,111,500
2026-04-14	0.375	0.380	0.365	0.370	0.360	4,718,300
2026-04-13	0.370	0.375	0.365	0.370	0.360	1,950,700
2026-04-10	0.375	0.380	0.370	0.375	0.364	1,511,100
2026-04-09	0.385	0.385	0.370	0.375	0.364	2,254,700
2026-04-08	0.380	0.395	0.375	0.385	0.374	8,230,600
2026-04-07	0.380	0.385	0.365	0.370	0.360	3,492,500
2026-04-06	0.375	0.380	0.360	0.375	0.364	3,515,600
2026-04-03	0.360	0.380	0.360	0.370	0.360	7,096,200
2026-04-02	0.390	0.395	0.360	0.360	0.350	6,062,700
2026-04-01	0.400	0.405	0.385	0.385	0.374	4,581,500
2026-03-31	0.400	0.400	0.385	0.395	0.384	2,322,500
2026-03-30	0.400	0.400	0.385	0.400	0.389	4,341,800
2026-03-27	0.445	0.445	0.405	0.415	0.403	5,934,800
2026-03-26	0.445	0.450	0.445	0.445	0.432	509,100
2026-03-25	0.455	0.455	0.435	0.455	0.442	1,474,400
2026-03-24	0.470	0.470	0.445	0.445	0.432	1,967,000
2026-03-19	0.480	0.485	0.460	0.475	0.462	1,209,400
2026-03-18	0.490	0.500	0.485	0.490	0.476	1,261,100
2026-03-17	0.465	0.490	0.465	0.490	0.476	2,856,400
2026-03-16	0.460	0.470	0.455	0.465	0.452	302,800
2026-03-13	0.435	0.475	0.435	0.460	0.447	4,186,900
2026-03-12	0.430	0.445	0.425	0.440	0.428	1,745,900
2026-03-11	0.440	0.445	0.430	0.435	0.423	1,454,900
2026-03-10	0.430	0.455	0.430	0.435	0.423	1,972,700
2026-03-09	0.430	0.430	0.420	0.425	0.413	2,219,900
2026-03-06	0.445	0.460	0.435	0.445	0.432	2,748,700
2026-03-05	0.440	0.450	0.440	0.445	0.432	1,016,900
2026-03-04	0.460	0.465	0.435	0.440	0.428	3,800,300
2026-03-03	0.480	0.485	0.460	0.460	0.447	2,640,500
2026-03-02	0.480	0.485	0.465	0.480	0.466	2,002,200
2026-02-27	0.505	0.505	0.485	0.490	0.476	3,148,300
2026-02-26	0.515	0.515	0.500	0.505	0.491	2,003,800
2026-02-25	0.510	0.515	0.505	0.510	0.496	1,244,500
2026-02-24	0.520	0.520	0.505	0.510	0.496	1,909,200
2026-02-23	0.515	0.525	0.510	0.520	0.505	3,076,900
2026-02-20	0.500	0.510	0.490	0.505	0.491	5,183,700
2026-02-19	0.500	0.505	0.495	0.505	0.491	3,352,100
2026-02-16	0.505	0.510	0.485	0.500	0.486	5,597,100
2026-02-13	0.530	0.540	0.505	0.505	0.491	19,289,400
2026-02-12	0.610	0.630	0.535	0.565	0.549	20,756,900
2026-02-11	0.610	0.620	0.605	0.620	0.602	1,995,800
2026-02-10	0.615	0.615	0.600	0.610	0.593	1,716,200
2026-02-09	0.610	0.615	0.595	0.615	0.598	3,930,100
2026-02-06	0.595	0.610	0.595	0.600	0.583	1,941,900
2026-02-05	0.620	0.620	0.590	0.595	0.578	3,876,900
2026-02-04	0.600	0.630	0.600	0.630	0.612	3,010,500
2026-02-03	0.610	0.615	0.590	0.605	0.588	3,676,700
2026-01-30	0.625	0.630	0.600	0.605	0.588	2,150,300
2026-01-29	0.620	0.625	0.610	0.625	0.607	2,019,600
2026-01-28	0.630	0.630	0.600	0.620	0.602	3,571,800
2026-01-27	0.630	0.645	0.625	0.635	0.617	2,300,200
2026-01-26	0.650	0.650	0.615	0.630	0.612	4,275,900
2026-01-23	0.660	0.665	0.640	0.650	0.632	2,545,100

← NewerPage 3 of 21 · 1,227 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.