SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.660	0.670	0.650	0.655	0.636	1,565,800
2026-01-21	0.640	0.660	0.640	0.660	0.641	1,846,900
2026-01-20	0.640	0.660	0.640	0.645	0.627	3,576,400
2026-01-19	0.655	0.665	0.640	0.655	0.636	2,505,800
2026-01-16	0.680	0.690	0.650	0.655	0.636	4,474,000
2026-01-15	0.665	0.685	0.660	0.675	0.656	7,868,400
2026-01-14	0.660	0.670	0.655	0.670	0.651	2,027,800
2026-01-13	0.670	0.675	0.655	0.660	0.641	3,674,900
2026-01-12	0.665	0.675	0.660	0.670	0.651	4,064,400
2026-01-09	0.645	0.665	0.635	0.665	0.646	5,845,200
2026-01-08	0.605	0.650	0.605	0.650	0.632	8,072,900
2026-01-07	0.630	0.630	0.600	0.620	0.602	8,512,700
2026-01-06	0.565	0.630	0.565	0.630	0.612	17,257,100
2026-01-05	0.545	0.570	0.545	0.565	0.549	5,676,300
2026-01-02	0.560	0.560	0.540	0.545	0.530	5,298,200
2025-12-31	0.555	0.570	0.540	0.565	0.549	9,403,500
2025-12-30	0.570	0.575	0.520	0.555	0.539	17,706,199
2025-12-29	0.570	0.585	0.565	0.570	0.554	7,349,000
2025-12-26	0.590	0.590	0.570	0.570	0.554	4,221,100
2025-12-24	0.605	0.605	0.575	0.590	0.573	18,721,500
2025-12-23	0.595	0.605	0.595	0.600	0.583	2,071,500
2025-12-22	0.615	0.615	0.590	0.595	0.578	6,126,600
2025-12-19	0.615	0.620	0.605	0.615	0.598	4,596,100
2025-12-18	0.605	0.620	0.595	0.615	0.598	7,060,200
2025-12-17	0.605	0.615	0.595	0.600	0.583	7,186,700
2025-12-16	0.625	0.625	0.590	0.610	0.593	8,882,900
2025-12-15	0.630	0.635	0.620	0.630	0.612	1,808,100
2025-12-12	0.630	0.645	0.630	0.630	0.612	4,247,900
2025-12-11	0.625	0.635	0.620	0.625	0.607	9,081,800
2025-12-10	0.620	0.635	0.615	0.620	0.602	4,166,000
2025-12-09	0.640	0.655	0.620	0.620	0.602	3,888,900
2025-12-08	0.660	0.665	0.640	0.640	0.622	3,090,000
2025-12-05	0.645	0.665	0.645	0.650	0.632	2,910,100
2025-12-04	0.650	0.660	0.635	0.645	0.627	6,821,300
2025-12-03	0.625	0.655	0.615	0.645	0.627	6,219,200
2025-12-02	0.615	0.640	0.610	0.620	0.602	8,494,400
2025-12-01	0.590	0.615	0.590	0.615	0.598	10,383,800
2025-11-28	0.620	0.625	0.590	0.590	0.573	15,146,800
2025-11-27	0.630	0.635	0.610	0.615	0.598	10,861,300
2025-11-26	0.645	0.650	0.615	0.620	0.602	5,957,600
2025-11-25	0.660	0.685	0.645	0.645	0.627	8,268,200
2025-11-24	0.680	0.690	0.650	0.650	0.632	12,183,100
2025-11-21	0.690	0.695	0.665	0.675	0.656	8,263,200
2025-11-20	0.680	0.700	0.680	0.695	0.675	2,006,700
2025-11-19	0.680	0.690	0.670	0.680	0.661	4,376,500
2025-11-18	0.710	0.720	0.680	0.680	0.661	2,816,300
2025-11-17	0.750	0.750	0.705	0.710	0.690	2,448,200
2025-11-14	0.745	0.750	0.740	0.745	0.724	622,100
2025-11-13	0.770	0.770	0.740	0.745	0.724	2,240,000
2025-11-12	0.760	0.780	0.760	0.765	0.743	2,053,000
2025-11-11	0.760	0.770	0.755	0.760	0.738	2,800,300
2025-11-10	0.755	0.760	0.755	0.755	0.734	375,500
2025-11-07	0.765	0.770	0.755	0.755	0.734	1,572,600
2025-11-06	0.780	0.785	0.765	0.765	0.743	696,100
2025-11-05	0.770	0.790	0.765	0.780	0.758	1,257,200
2025-11-04	0.780	0.780	0.765	0.775	0.753	734,600
2025-11-03	0.790	0.795	0.775	0.780	0.758	772,000
2025-10-31	0.785	0.795	0.775	0.785	0.763	1,334,400
2025-10-30	0.790	0.790	0.775	0.780	0.758	9,222,900
2025-10-29	0.810	0.815	0.790	0.790	0.768	1,564,300

← NewerPage 4 of 5 · 246 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.