SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.080	1.090	1.070	1.090	1.018	50,700
2025-01-27	1.120	1.120	1.070	1.070	0.999	297,100
2025-01-24	1.130	1.130	1.120	1.130	1.055	550,800
2025-01-23	1.140	1.140	1.120	1.130	1.055	136,500
2025-01-22	1.120	1.140	1.120	1.130	1.055	180,800
2025-01-21	1.130	1.150	1.120	1.120	1.046	862,800
2025-01-20	1.150	1.150	1.130	1.140	1.065	205,200
2025-01-17	1.150	1.150	1.130	1.140	1.065	254,600
2025-01-16	1.150	1.160	1.130	1.140	1.065	696,400
2025-01-15	1.160	1.160	1.130	1.150	1.074	1,903,500
2025-01-14	1.160	1.170	1.150	1.160	1.083	545,100
2025-01-13	1.150	1.170	1.150	1.170	1.093	460,700
2025-01-10	1.150	1.180	1.150	1.170	1.093	500,400
2025-01-09	1.170	1.170	1.130	1.140	1.065	284,400
2025-01-08	1.180	1.190	1.160	1.170	1.093	253,600
2025-01-07	1.180	1.210	1.180	1.180	1.102	232,200
2025-01-06	1.200	1.210	1.180	1.180	1.102	624,700
2025-01-03	1.190	1.210	1.190	1.200	1.121	1,828,300
2025-01-02	1.190	1.220	1.170	1.190	1.111	1,428,900
2024-12-31	1.210	1.210	1.190	1.190	1.111	516,200
2024-12-30	1.170	1.220	1.170	1.210	1.130	1,634,900
2024-12-27	1.180	1.190	1.170	1.170	1.093	1,507,600
2024-12-26	1.160	1.190	1.160	1.190	1.111	552,900
2024-12-24	1.190	1.200	1.160	1.160	1.083	850,600
2024-12-23	1.180	1.190	1.160	1.180	1.102	307,900
2024-12-20	1.170	1.200	1.160	1.180	1.102	1,141,000
2024-12-19	1.160	1.180	1.150	1.180	1.102	840,000
2024-12-18	1.170	1.170	1.150	1.170	1.093	736,600
2024-12-17	1.160	1.170	1.150	1.170	1.093	231,700
2024-12-16	1.190	1.190	1.150	1.160	1.083	856,300
2024-12-13	1.170	1.180	1.150	1.180	1.102	1,204,000
2024-12-12	1.170	1.180	1.140	1.150	1.074	2,038,500
2024-12-11	1.150	1.170	1.150	1.160	1.083	989,800
2024-12-10	1.140	1.160	1.120	1.160	1.083	2,765,500
2024-12-09	1.130	1.160	1.130	1.130	1.055	1,390,000
2024-12-06	1.130	1.130	1.120	1.130	1.055	82,700
2024-12-05	1.130	1.160	1.130	1.130	1.055	1,543,200
2024-12-04	1.100	1.130	1.100	1.130	1.055	2,528,900
2024-12-03	1.060	1.110	1.060	1.100	1.027	2,699,300
2024-12-02	0.980	1.070	0.980	1.060	0.990	4,950,900
2024-11-29	1.000	1.000	0.975	0.980	0.915	1,774,800
2024-11-28	1.020	1.020	0.990	1.000	0.934	8,719,800
2024-11-27	1.040	1.040	1.010	1.020	0.953	3,607,700
2024-11-26	1.060	1.070	1.050	1.050	0.981	1,774,500
2024-11-25	1.050	1.050	1.030	1.050	0.981	1,153,100
2024-11-22	1.020	1.060	1.020	1.050	0.981	1,158,000
2024-11-21	1.050	1.070	0.985	1.020	0.953	4,998,600
2024-11-20	1.040	1.070	1.030	1.050	0.981	1,691,300
2024-11-19	1.050	1.050	1.030	1.030	0.962	686,000
2024-11-18	1.050	1.070	1.030	1.050	0.981	2,453,100
2024-11-15	1.060	1.060	1.040	1.050	0.981	822,400
2024-11-14	1.060	1.080	1.040	1.060	0.990	1,661,700
2024-11-13	1.060	1.080	1.060	1.060	0.990	1,636,900
2024-11-12	1.100	1.100	1.060	1.060	0.990	2,882,000
2024-11-11	1.090	1.100	1.080	1.090	1.018	2,021,500
2024-11-08	1.090	1.100	1.070	1.090	1.018	2,021,600
2024-11-07	1.100	1.100	1.070	1.090	1.018	4,334,900
2024-11-06	1.060	1.100	1.050	1.100	1.027	4,597,000
2024-11-05	1.050	1.060	1.050	1.060	0.990	1,383,700
2024-11-04	1.060	1.070	1.050	1.050	0.981	329,100

← NewerPage 8 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.