SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.815	0.820	0.805	0.810	0.787	738,600
2025-10-27	0.850	0.850	0.805	0.815	0.792	1,951,900
2025-10-24	0.805	0.830	0.805	0.820	0.797	1,536,400
2025-10-23	0.785	0.805	0.780	0.800	0.777	1,443,600
2025-10-22	0.800	0.805	0.765	0.790	0.768	2,720,100
2025-10-21	0.810	0.820	0.795	0.800	0.777	889,500
2025-10-17	0.810	0.825	0.800	0.805	0.782	1,209,600
2025-10-16	0.825	0.830	0.810	0.810	0.787	1,536,600
2025-10-15	0.840	0.840	0.825	0.825	0.802	2,261,200
2025-10-14	0.880	0.880	0.830	0.830	0.806	2,391,500
2025-10-13	0.880	0.880	0.870	0.875	0.850	987,200
2025-10-10	0.905	0.905	0.885	0.885	0.860	809,600
2025-10-09	0.900	0.910	0.900	0.905	0.879	3,871,300
2025-10-08	0.890	0.895	0.880	0.895	0.870	933,700
2025-10-07	0.900	0.900	0.880	0.890	0.865	2,221,600
2025-10-06	0.910	0.915	0.900	0.905	0.879	2,721,800
2025-10-03	0.930	0.930	0.905	0.905	0.879	13,291,300
2025-10-02	0.935	0.960	0.920	0.925	0.899	2,821,800
2025-10-01	0.935	0.975	0.930	0.970	0.906	4,007,200
2025-09-30	0.930	0.940	0.925	0.930	0.869	2,003,400
2025-09-29	0.935	0.935	0.925	0.930	0.869	1,025,100
2025-09-26	0.915	0.935	0.915	0.930	0.869	915,500
2025-09-25	0.935	0.935	0.920	0.920	0.859	862,600
2025-09-24	0.940	0.945	0.925	0.930	0.869	1,261,500
2025-09-23	0.920	0.940	0.920	0.940	0.878	1,082,400
2025-09-22	0.910	0.915	0.905	0.915	0.855	4,820,100
2025-09-19	0.925	0.935	0.905	0.910	0.850	1,903,900
2025-09-18	0.910	0.930	0.910	0.925	0.864	845,400
2025-09-17	0.895	0.915	0.895	0.900	0.841	1,770,900
2025-09-12	0.900	0.900	0.890	0.895	0.836	945,900
2025-09-11	0.895	0.905	0.895	0.900	0.841	1,790,800
2025-09-10	0.905	0.905	0.895	0.895	0.836	2,863,300
2025-09-09	0.910	0.910	0.895	0.905	0.845	945,700
2025-09-08	0.920	0.920	0.910	0.910	0.850	201,700
2025-09-04	0.905	0.915	0.900	0.915	0.855	1,151,100
2025-09-03	0.900	0.915	0.895	0.905	0.845	3,995,000
2025-09-02	0.900	0.910	0.900	0.900	0.841	5,377,300
2025-08-29	0.915	0.915	0.895	0.900	0.841	9,869,900
2025-08-28	0.900	0.915	0.895	0.910	0.850	1,154,700
2025-08-27	0.900	0.900	0.875	0.895	0.836	1,302,900
2025-08-26	0.895	0.910	0.895	0.900	0.841	12,725,500
2025-08-25	0.930	0.930	0.890	0.895	0.836	773,500
2025-08-22	0.905	0.925	0.905	0.910	0.850	991,200
2025-08-21	0.920	0.920	0.905	0.910	0.850	685,100
2025-08-20	0.930	0.930	0.910	0.915	0.855	589,000
2025-08-19	0.940	0.945	0.930	0.930	0.869	419,000
2025-08-18	0.940	0.945	0.930	0.935	0.873	472,400
2025-08-15	0.940	0.945	0.935	0.945	0.883	190,100
2025-08-14	0.945	0.950	0.940	0.945	0.883	580,700
2025-08-13	0.940	0.950	0.940	0.945	0.883	371,900
2025-08-12	0.920	0.940	0.920	0.935	0.873	2,124,800
2025-08-11	0.930	0.935	0.920	0.920	0.859	416,600
2025-08-08	0.940	0.940	0.920	0.925	0.864	159,600
2025-08-07	0.925	0.940	0.925	0.940	0.878	323,100
2025-08-06	0.940	0.950	0.930	0.950	0.887	836,600
2025-08-05	0.945	0.955	0.935	0.940	0.878	804,500
2025-08-04	0.945	0.950	0.935	0.940	0.878	717,900
2025-08-01	0.955	0.965	0.935	0.945	0.883	2,117,700
2025-07-31	0.910	0.965	0.895	0.945	0.883	7,092,500
2025-07-30	0.915	0.915	0.895	0.900	0.841	1,236,100

← NewerPage 5 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.