SKP Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.060	1.070	1.050	1.050	0.981	329,100
2024-11-01	1.040	1.070	1.040	1.060	0.990	465,300
2024-10-30	1.060	1.070	1.040	1.050	0.981	602,800
2024-10-29	1.040	1.060	1.040	1.060	0.990	383,100
2024-10-28	1.030	1.060	1.030	1.050	0.981	1,878,300
2024-10-25	1.060	1.060	1.020	1.020	0.953	508,200
2024-10-24	1.060	1.060	1.050	1.050	0.981	156,600
2024-10-23	1.060	1.070	1.050	1.060	0.990	398,900
2024-10-22	1.060	1.070	1.050	1.060	0.990	90,300
2024-10-21	1.050	1.080	1.050	1.060	0.990	476,000
2024-10-18	1.060	1.070	1.040	1.050	0.981	2,505,600
2024-10-17	1.100	1.100	1.050	1.050	0.981	934,500
2024-10-16	1.050	1.100	1.040	1.100	1.027	3,277,200
2024-10-15	1.050	1.060	1.040	1.050	0.981	689,300
2024-10-14	1.050	1.060	1.020	1.050	0.981	928,700
2024-10-11	1.050	1.060	1.040	1.050	0.981	594,400
2024-10-10	1.050	1.080	1.050	1.050	0.981	1,357,600
2024-10-09	1.070	1.080	1.040	1.050	0.981	667,400
2024-10-08	1.070	1.070	1.030	1.060	0.990	1,625,800
2024-10-07	1.040	1.080	1.040	1.060	0.990	835,400
2024-10-04	1.050	1.060	1.040	1.050	0.981	1,383,900
2024-10-03	1.060	1.070	1.050	1.060	0.990	2,629,400
2024-10-02	1.130	1.130	1.070	1.100	1.000	4,120,800
2024-10-01	1.100	1.140	1.100	1.130	1.027	3,554,500
2024-09-30	1.090	1.110	1.070	1.110	1.009	3,987,300
2024-09-27	1.100	1.100	1.080	1.090	0.991	1,638,800
2024-09-26	1.080	1.120	1.080	1.110	1.009	2,579,500
2024-09-25	1.120	1.150	1.070	1.070	0.973	4,041,200
2024-09-24	1.140	1.150	1.110	1.110	1.009	1,192,100
2024-09-23	1.150	1.160	1.130	1.140	1.036	657,800
2024-09-20	1.150	1.150	1.130	1.140	1.036	470,300
2024-09-19	1.110	1.150	1.110	1.150	1.046	1,701,100
2024-09-18	1.090	1.120	1.090	1.110	1.009	2,201,000
2024-09-17	1.100	1.110	1.080	1.090	0.991	1,212,900
2024-09-13	1.140	1.140	1.090	1.100	1.000	1,064,600
2024-09-12	1.070	1.140	1.070	1.130	1.027	4,726,500
2024-09-11	1.110	1.130	1.060	1.060	0.964	6,268,000
2024-09-10	1.130	1.140	1.090	1.110	1.009	4,451,900
2024-09-09	1.110	1.130	1.070	1.130	1.027	3,657,200
2024-09-06	1.100	1.120	1.090	1.110	1.009	5,472,700
2024-09-05	1.170	1.170	1.090	1.100	1.000	6,458,200
2024-09-04	1.120	1.170	1.120	1.160	1.055	4,430,700
2024-09-03	1.160	1.160	1.120	1.140	1.036	4,306,700
2024-09-02	1.140	1.160	1.120	1.140	1.036	3,222,700
2024-08-30	1.110	1.160	1.080	1.130	1.027	3,832,100
2024-08-29	1.040	1.100	1.020	1.100	1.000	3,816,600
2024-08-28	1.050	1.070	1.030	1.040	0.946	3,607,100
2024-08-27	1.080	1.080	1.030	1.040	0.946	1,868,700
2024-08-26	1.070	1.070	1.050	1.060	0.964	1,110,500
2024-08-23	1.070	1.070	1.050	1.070	0.973	1,134,000
2024-08-22	1.060	1.090	1.050	1.070	0.973	2,451,400
2024-08-21	1.070	1.090	1.050	1.050	0.955	3,675,800
2024-08-20	1.120	1.130	1.060	1.060	0.964	1,668,000
2024-08-19	1.140	1.160	1.110	1.120	1.018	909,700
2024-08-16	1.130	1.160	1.130	1.130	1.027	872,200
2024-08-15	1.150	1.160	1.110	1.120	1.018	709,300
2024-08-14	1.130	1.160	1.130	1.140	1.036	1,197,200
2024-08-13	1.130	1.140	1.100	1.120	1.018	766,600
2024-08-12	1.150	1.150	1.130	1.140	1.036	1,386,400
2024-08-09	1.100	1.150	1.090	1.130	1.027	2,893,800

← NewerPage 9 of 21 · 1,228 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.