SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.890	0.900	0.875	0.890	0.831	1,847,300
2025-04-29	0.875	0.900	0.875	0.890	0.831	1,500,900
2025-04-28	0.850	0.890	0.850	0.885	0.827	995,600
2025-04-25	0.850	0.860	0.845	0.850	0.794	739,900
2025-04-24	0.855	0.855	0.830	0.850	0.794	683,500
2025-04-23	0.845	0.855	0.835	0.840	0.785	1,102,700
2025-04-22	0.825	0.890	0.820	0.825	0.771	2,229,900
2025-04-21	0.865	0.865	0.810	0.835	0.780	2,768,700
2025-04-18	0.820	0.870	0.820	0.865	0.808	874,000
2025-04-17	0.800	0.830	0.800	0.830	0.775	527,900
2025-04-16	0.800	0.840	0.795	0.800	0.747	14,014,400
2025-04-15	0.800	0.805	0.795	0.800	0.747	974,000
2025-04-14	0.800	0.805	0.785	0.805	0.752	2,868,700
2025-04-11	0.775	0.800	0.755	0.780	0.729	1,509,800
2025-04-10	0.760	0.800	0.755	0.785	0.733	4,908,700
2025-04-09	0.685	0.685	0.645	0.665	0.621	2,016,300
2025-04-08	0.695	0.715	0.685	0.690	0.644	2,858,400
2025-04-07	0.760	0.760	0.675	0.680	0.635	3,960,900
2025-04-04	0.830	0.840	0.790	0.800	0.747	5,740,900
2025-04-03	0.880	0.895	0.845	0.850	0.794	1,912,400
2025-04-02	0.905	0.905	0.865	0.895	0.836	902,900
2025-03-28	0.920	0.925	0.900	0.905	0.845	992,100
2025-03-27	0.915	0.935	0.915	0.925	0.864	561,200
2025-03-26	0.905	0.925	0.905	0.920	0.859	2,094,700
2025-03-25	0.900	0.925	0.860	0.905	0.845	3,387,100
2025-03-24	0.915	0.920	0.895	0.900	0.841	828,400
2025-03-21	0.940	0.945	0.900	0.905	0.845	728,900
2025-03-20	0.955	0.960	0.935	0.940	0.878	806,400
2025-03-19	0.965	0.970	0.950	0.955	0.892	542,800
2025-03-17	0.975	0.980	0.965	0.965	0.901	391,300
2025-03-14	0.985	0.985	0.965	0.970	0.906	902,100
2025-03-13	0.960	0.985	0.960	0.980	0.915	1,860,000
2025-03-12	0.985	0.985	0.950	0.960	0.897	1,483,900
2025-03-11	0.980	0.990	0.950	0.980	0.915	1,216,200
2025-03-10	0.990	1.000	0.980	0.985	0.920	535,200
2025-03-07	0.995	0.995	0.990	0.990	0.925	141,700
2025-03-06	0.995	1.010	0.995	0.995	0.929	289,700
2025-03-05	0.985	1.010	0.985	0.995	0.929	514,200
2025-03-04	0.995	1.000	0.980	0.990	0.925	1,268,800
2025-03-03	0.995	1.000	0.990	0.995	0.929	565,000
2025-02-28	0.995	1.000	0.990	1.000	0.934	571,100
2025-02-27	1.000	1.000	0.990	0.995	0.929	738,700
2025-02-26	1.000	1.010	0.995	0.995	0.929	1,148,000
2025-02-25	1.030	1.040	0.990	1.000	0.934	1,595,300
2025-02-24	1.000	1.040	0.995	1.030	0.962	898,600
2025-02-21	0.995	1.010	0.990	1.000	0.934	2,681,300
2025-02-20	1.060	1.080	0.985	0.990	0.925	7,665,600
2025-02-19	1.130	1.130	1.040	1.060	0.990	9,032,700
2025-02-18	1.140	1.140	1.110	1.130	1.055	164,300
2025-02-17	1.140	1.160	1.130	1.140	1.065	173,200
2025-02-14	1.130	1.160	1.130	1.150	1.074	742,400
2025-02-13	1.110	1.150	1.110	1.130	1.055	402,700
2025-02-12	1.120	1.140	1.100	1.120	1.046	1,448,200
2025-02-10	1.120	1.160	1.110	1.110	1.037	224,100
2025-02-07	1.140	1.150	1.130	1.150	1.074	267,500
2025-02-06	1.070	1.150	1.070	1.140	1.065	1,712,700
2025-02-05	1.050	1.070	1.040	1.060	0.990	1,445,900
2025-02-04	1.040	1.070	1.030	1.050	0.981	308,600
2025-02-03	1.070	1.080	1.010	1.040	0.971	730,700
2025-01-31	1.070	1.090	1.070	1.090	1.018	20,100

← NewerPage 7 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.