SKS Technologies Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	2.010	2.010	1.845	1.870	1.801	510,127
2025-02-26	2.100	2.100	1.995	1.995	1.922	404,476
2025-02-25	2.020	2.100	2.000	2.090	2.013	341,319
2025-02-24	2.300	2.340	2.000	2.010	1.936	627,209
2025-02-21	2.130	2.140	2.050	2.070	1.994	132,590
2025-02-20	2.240	2.240	2.090	2.130	2.052	97,090
2025-02-19	2.120	2.350	2.110	2.220	2.138	397,020
2025-02-18	2.040	2.110	2.000	2.110	2.032	224,896
2025-02-17	2.010	2.100	2.010	2.020	1.946	219,078
2025-02-14	2.160	2.160	2.070	2.110	2.032	101,420
2025-02-13	2.200	2.200	2.100	2.110	2.032	150,175
2025-02-12	2.200	2.280	2.180	2.220	2.138	436,945
2025-02-11	2.010	2.140	2.000	2.120	2.042	232,659
2025-02-10	2.050	2.050	2.000	2.010	1.936	259,527
2025-02-07	2.210	2.210	2.090	2.090	2.013	701,335
2025-02-06	2.170	2.210	2.140	2.200	2.119	52,684
2025-02-05	2.110	2.180	2.090	2.170	2.090	89,831
2025-02-04	2.150	2.180	2.090	2.100	2.023	129,533
2025-02-03	2.140	2.190	2.120	2.140	2.061	97,700
2025-01-31	2.110	2.220	2.110	2.210	2.129	71,655
2025-01-30	2.080	2.150	2.060	2.090	2.013	126,223
2025-01-29	2.120	2.210	2.000	2.050	1.975	276,712
2025-01-28	2.100	2.100	2.040	2.100	2.023	256,128
2025-01-24	2.160	2.180	2.040	2.150	2.071	185,053
2025-01-23	2.210	2.250	2.110	2.160	2.081	86,999
2025-01-22	2.220	2.220	2.180	2.210	2.129	168,055
2025-01-21	2.180	2.230	2.150	2.220	2.138	315,738
2025-01-20	2.250	2.260	2.150	2.170	2.090	199,305
2025-01-17	2.300	2.310	2.180	2.220	2.138	430,678
2025-01-16	2.180	2.450	2.180	2.270	2.187	905,669
2025-01-15	2.190	2.230	2.160	2.160	2.081	101,801
2025-01-14	2.140	2.190	2.120	2.190	2.110	207,531
2025-01-13	2.280	2.320	2.100	2.100	2.023	336,236
2025-01-10	2.200	2.260	2.130	2.260	2.177	213,165
2025-01-09	2.170	2.300	2.160	2.230	2.148	489,034
2025-01-08	2.090	2.190	1.990	2.160	2.081	339,746
2025-01-07	2.000	2.100	1.975	2.040	1.965	520,117
2025-01-06	1.950	2.080	1.940	2.020	1.946	691,379
2025-01-03	1.820	1.960	1.820	1.950	1.878	145,141
2025-01-02	1.845	1.855	1.795	1.805	1.739	54,952
2024-12-31	1.930	1.950	1.835	1.835	1.768	264,109
2024-12-30	1.900	1.945	1.890	1.945	1.874	172,584
2024-12-27	1.805	1.935	1.805	1.935	1.864	192,505
2024-12-24	1.710	1.790	1.710	1.780	1.715	154,560
2024-12-23	1.555	1.725	1.555	1.725	1.662	284,772
2024-12-20	1.745	1.745	1.585	1.585	1.527	441,885
2024-12-19	1.875	1.875	1.660	1.700	1.638	688,764
2024-12-18	1.945	1.975	1.920	1.940	1.869	107,975
2024-12-17	1.950	1.980	1.940	1.945	1.874	322,142
2024-12-16	1.920	1.960	1.880	1.960	1.888	80,568
2024-12-13	1.965	1.965	1.815	1.920	1.849	194,932
2024-12-12	1.970	1.975	1.905	1.965	1.893	71,661
2024-12-11	1.995	1.995	1.900	1.945	1.874	80,806
2024-12-10	2.020	2.030	1.950	1.985	1.912	157,557
2024-12-09	1.960	2.100	1.960	2.040	1.965	904,042
2024-12-06	1.980	2.020	1.910	1.960	1.888	229,861
2024-12-05	1.850	2.010	1.850	2.000	1.927	367,305
2024-12-04	1.915	1.945	1.810	1.830	1.763	166,688
2024-12-03	1.805	1.930	1.805	1.910	1.840	123,162
2024-12-02	2.010	2.010	1.810	1.810	1.744	332,037

← NewerPage 8 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0650 AUD
2026-03-05	0.0350 AUD
2025-09-18	0.0500 AUD
2025-03-17	0.0100 AUD
2024-09-13	0.0100 AUD
2023-09-28	0.0020 AUD
2022-09-29	0.0025 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.