SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.355	0.370	0.355	0.370	0.322	177,400
2023-05-17	0.345	0.355	0.340	0.355	0.308	169,800
2023-05-16	0.340	0.350	0.340	0.345	0.300	91,000
2023-05-15	0.355	0.355	0.350	0.350	0.304	69,200
2023-05-12	0.370	0.370	0.350	0.355	0.308	438,200
2023-05-11	0.375	0.375	0.375	0.375	0.326	36,100
2023-05-10	0.375	0.390	0.375	0.375	0.326	23,000
2023-05-09	0.385	0.385	0.370	0.385	0.335	140,500
2023-05-08	0.375	0.395	0.375	0.390	0.339	135,500
2023-05-05	0.380	0.380	0.375	0.375	0.326	125,800
2023-05-03	0.385	0.385	0.375	0.380	0.330	339,200
2023-05-02	0.395	0.395	0.390	0.390	0.339	160,600
2023-04-28	0.395	0.400	0.385	0.395	0.343	186,000
2023-04-27	0.395	0.400	0.390	0.395	0.343	136,400
2023-04-26	0.380	0.395	0.375	0.395	0.343	64,300
2023-04-25	0.380	0.380	0.375	0.380	0.330	124,000
2023-04-20	0.385	0.385	0.380	0.380	0.330	116,000
2023-04-19	0.385	0.400	0.385	0.385	0.335	710,600
2023-04-18	0.375	0.390	0.375	0.385	0.335	522,300
2023-04-17	0.380	0.380	0.375	0.375	0.326	80,000
2023-04-14	0.370	0.385	0.370	0.380	0.330	320,900
2023-04-13	0.375	0.375	0.375	0.375	0.326	42,500
2023-04-12	0.380	0.385	0.360	0.385	0.335	372,200
2023-04-11	0.375	0.390	0.375	0.380	0.330	226,000
2023-04-10	0.375	0.375	0.375	0.375	0.326	38,000
2023-04-07	0.375	0.375	0.365	0.365	0.317	88,400
2023-04-05	0.370	0.375	0.365	0.375	0.326	46,000
2023-04-04	0.365	0.370	0.365	0.370	0.322	30,600
2023-04-03	0.365	0.365	0.365	0.365	0.317	25,200
2023-03-31	0.385	0.390	0.370	0.370	0.322	111,500
2023-03-30	0.390	0.390	0.375	0.380	0.330	637,800
2023-03-29	0.365	0.390	0.365	0.380	0.330	399,000
2023-03-28	0.370	0.370	0.365	0.365	0.317	84,300
2023-03-27	0.360	0.395	0.360	0.370	0.322	756,500
2023-03-24	0.355	0.370	0.355	0.370	0.322	390,800
2023-03-23	0.355	0.355	0.355	0.355	0.308	40,000
2023-03-22	0.370	0.370	0.350	0.350	0.304	287,000
2023-03-21	0.355	0.375	0.355	0.370	0.322	809,900
2023-03-17	0.340	0.340	0.325	0.340	0.295	198,600
2023-03-16	0.325	0.325	0.325	0.325	0.282	46,000
2023-03-15	0.330	0.330	0.330	0.330	0.287	25,000
2023-03-14	0.335	0.340	0.330	0.330	0.287	287,000
2023-03-13	0.335	0.345	0.325	0.325	0.282	495,000
2023-03-10	0.340	0.340	0.340	0.340	0.295	26,000
2023-03-09	0.350	0.350	0.345	0.345	0.300	69,000
2023-03-08	0.355	0.355	0.355	0.355	0.308	30,000
2023-03-07	0.345	0.355	0.345	0.355	0.308	197,300
2023-03-06	0.360	0.360	0.350	0.350	0.304	134,900
2023-03-03	0.355	0.370	0.350	0.360	0.313	310,000
2023-03-02	0.360	0.360	0.355	0.355	0.308	118,600
2023-03-01	0.365	0.380	0.350	0.355	0.308	930,400
2023-02-28	0.330	0.380	0.305	0.360	0.313	2,112,600
2023-02-27	0.345	0.345	0.330	0.330	0.287	406,000
2023-02-24	0.365	0.365	0.350	0.350	0.304	251,500
2023-02-23	0.355	0.370	0.355	0.370	0.322	31,600
2023-02-22	0.355	0.360	0.355	0.355	0.308	84,000
2023-02-21	0.355	0.360	0.355	0.360	0.313	13,200
2023-02-20	0.360	0.360	0.355	0.360	0.313	54,100
2023-02-17	0.365	0.365	0.360	0.360	0.313	82,900
2023-02-16	0.360	0.370	0.360	0.365	0.317	126,500

← NewerPage 15 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0550 MYR
2025-09-17	0.0250 MYR
2025-03-14	0.0400 MYR

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