SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.910	0.930	0.910	0.915	0.855	1,655,400
2025-07-28	0.910	0.920	0.905	0.910	0.850	1,422,200
2025-07-25	0.935	0.935	0.900	0.910	0.850	2,453,600
2025-07-24	0.940	0.940	0.930	0.935	0.873	635,500
2025-07-23	0.930	0.945	0.920	0.925	0.864	1,375,900
2025-07-22	0.935	0.940	0.920	0.930	0.869	772,700
2025-07-21	0.950	0.965	0.925	0.945	0.883	988,700
2025-07-18	0.975	0.975	0.945	0.950	0.887	1,153,500
2025-07-17	0.980	0.980	0.960	0.970	0.906	987,900
2025-07-16	0.980	0.995	0.970	0.985	0.920	2,084,300
2025-07-15	1.000	1.010	0.980	0.980	0.915	801,200
2025-07-14	0.970	1.000	0.970	1.000	0.934	1,067,600
2025-07-11	0.985	0.985	0.965	0.980	0.915	535,000
2025-07-10	1.010	1.010	0.980	0.985	0.920	312,400
2025-07-09	0.995	1.000	0.990	0.995	0.929	298,500
2025-07-08	1.010	1.020	0.995	0.995	0.929	568,100
2025-07-07	1.060	1.060	1.030	1.040	0.971	327,300
2025-07-04	1.080	1.080	1.060	1.060	0.990	559,700
2025-07-03	1.050	1.080	1.040	1.080	1.009	738,600
2025-07-02	1.020	1.050	1.020	1.030	0.962	1,046,700
2025-07-01	1.020	1.030	1.010	1.030	0.962	178,800
2025-06-30	1.030	1.040	1.020	1.030	0.962	207,300
2025-06-26	1.010	1.020	1.000	1.010	0.943	234,900
2025-06-25	1.010	1.020	1.010	1.010	0.943	75,900
2025-06-24	1.000	1.020	1.000	1.010	0.943	1,660,100
2025-06-23	1.000	1.000	0.985	1.000	0.934	566,200
2025-06-20	1.000	1.030	1.000	1.020	0.953	364,100
2025-06-19	1.000	1.000	1.000	1.000	0.934	1,322,700
2025-06-18	1.010	1.010	1.000	1.000	0.934	102,600
2025-06-17	1.010	1.020	0.985	1.010	0.943	753,700
2025-06-16	1.000	1.000	0.990	1.000	0.934	754,400
2025-06-13	1.020	1.020	0.990	1.010	0.943	1,084,600
2025-06-12	1.030	1.040	1.020	1.030	0.962	447,300
2025-06-11	1.010	1.050	1.010	1.030	0.962	422,500
2025-06-10	1.030	1.040	1.010	1.020	0.953	1,405,300
2025-06-09	1.010	1.030	1.010	1.030	0.962	1,849,500
2025-06-06	1.000	1.010	1.000	1.000	0.934	238,500
2025-06-05	1.000	1.010	0.990	1.000	0.934	1,041,700
2025-06-04	0.995	0.995	0.965	0.990	0.925	1,278,300
2025-06-03	0.990	0.995	0.970	0.995	0.929	2,267,800
2025-05-30	0.990	1.000	0.985	0.995	0.929	192,200
2025-05-29	0.995	0.995	0.980	0.980	0.915	166,200
2025-05-28	0.990	0.995	0.985	0.995	0.929	860,200
2025-05-27	0.980	0.980	0.970	0.970	0.906	71,000
2025-05-26	0.980	0.980	0.975	0.980	0.915	240,700
2025-05-23	0.970	0.980	0.965	0.975	0.911	104,200
2025-05-22	0.960	0.980	0.960	0.965	0.901	2,076,000
2025-05-21	0.980	0.990	0.955	0.980	0.915	2,192,200
2025-05-20	0.980	0.990	0.980	0.990	0.925	680,000
2025-05-19	1.030	1.030	0.985	0.985	0.920	2,358,600
2025-05-16	1.030	1.040	1.030	1.040	0.971	242,100
2025-05-15	1.040	1.050	1.020	1.040	0.971	791,200
2025-05-14	1.040	1.050	1.010	1.040	0.971	2,615,500
2025-05-13	0.970	1.030	0.970	1.020	0.953	1,230,700
2025-05-09	0.935	0.965	0.935	0.960	0.897	3,544,000
2025-05-08	0.910	0.945	0.905	0.940	0.878	589,600
2025-05-07	0.900	0.910	0.900	0.905	0.845	662,500
2025-05-06	0.895	0.895	0.890	0.890	0.831	3,066,600
2025-05-05	0.895	0.900	0.890	0.895	0.836	2,306,300
2025-05-02	0.890	0.915	0.885	0.895	0.836	3,880,700

← NewerPage 6 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.