SKB Shutters Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	2.540	2.560	2.430	2.480	0.718	1,879,802
2021-11-19	2.380	2.480	2.380	2.440	0.707	406,500
2021-11-18	2.360	2.440	2.360	2.410	0.698	228,300
2021-11-17	2.540	2.580	2.330	2.400	0.695	2,237,702
2021-11-16	2.380	2.500	2.380	2.490	0.721	929,701
2021-11-15	2.510	2.510	2.380	2.380	0.689	1,026,601
2021-11-12	2.520	2.520	2.450	2.470	0.715	462,900
2021-11-11	2.420	2.600	2.420	2.460	0.713	2,082,002
2021-11-10	2.300	2.540	2.300	2.500	0.724	3,704,704
2021-11-09	2.500	2.500	2.310	2.330	0.675	1,471,202
2021-11-08	2.180	2.440	2.180	2.410	0.698	3,834,304
2021-11-05	2.170	2.210	2.160	2.180	0.631	279,000
2021-11-03	2.250	2.270	2.180	2.180	0.631	518,701
2021-11-02	2.150	2.240	2.140	2.240	0.649	916,801
2021-11-01	2.160	2.160	2.130	2.150	0.623	594,001
2021-10-29	2.180	2.250	2.140	2.170	0.629	983,401
2021-10-28	2.150	2.200	2.120	2.160	0.626	231,300
2021-10-27	2.290	2.290	2.140	2.150	0.623	1,604,702
2021-10-26	2.240	2.370	2.220	2.300	0.666	2,729,103
2021-10-25	2.210	2.260	2.120	2.220	0.643	932,701
2021-10-22	2.430	2.490	2.210	2.250	0.652	9,762,610
2021-10-21	2.060	2.340	2.020	2.340	0.678	12,890,113
2021-10-20	1.810	1.880	1.750	1.800	0.521	498,001
2021-10-18	1.800	1.860	1.770	1.810	0.524	1,724,402
2021-10-15	1.730	1.770	1.730	1.770	0.513	59,700
2021-10-14	1.700	1.820	1.700	1.750	0.507	681,301

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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