SKB Shutters Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.770	0.770	0.755	0.765	0.665	399,000
2024-11-11	0.785	0.785	0.770	0.775	0.673	164,800
2024-11-08	0.785	0.790	0.775	0.785	0.682	201,100
2024-11-07	0.805	0.805	0.785	0.795	0.691	180,000
2024-11-06	0.775	0.800	0.775	0.800	0.695	404,700
2024-11-05	0.775	0.780	0.765	0.775	0.673	176,800
2024-11-04	0.750	0.805	0.750	0.775	0.673	988,000
2024-11-01	0.760	0.760	0.715	0.745	0.647	990,900
2024-10-30	0.785	0.785	0.760	0.765	0.665	278,500
2024-10-29	0.745	0.795	0.735	0.785	0.682	822,900
2024-10-28	0.805	0.815	0.730	0.740	0.643	1,930,500
2024-10-25	0.865	0.870	0.805	0.805	0.699	1,967,800
2024-10-24	0.875	0.875	0.865	0.870	0.756	232,000
2024-10-23	0.870	0.880	0.865	0.875	0.760	308,200
2024-10-22	0.875	0.885	0.870	0.875	0.760	253,200
2024-10-21	0.890	0.890	0.875	0.880	0.765	142,000
2024-10-18	0.870	0.900	0.870	0.890	0.773	947,000
2024-10-17	0.875	0.880	0.865	0.875	0.760	531,800
2024-10-16	0.875	0.890	0.875	0.880	0.765	105,000
2024-10-15	0.900	0.900	0.880	0.895	0.778	263,900
2024-10-14	0.900	0.910	0.895	0.900	0.782	190,200
2024-10-11	0.910	0.910	0.890	0.910	0.791	176,600
2024-10-10	0.905	0.915	0.900	0.910	0.791	308,800
2024-10-09	0.900	0.900	0.880	0.900	0.782	331,700
2024-10-08	0.890	0.905	0.870	0.900	0.782	1,101,500
2024-10-07	0.890	0.910	0.880	0.900	0.782	436,400
2024-10-04	0.870	0.900	0.870	0.895	0.778	871,200
2024-10-03	0.885	0.895	0.865	0.870	0.756	1,200,200
2024-10-02	0.890	0.910	0.880	0.885	0.769	733,900
2024-10-01	0.900	0.925	0.895	0.915	0.795	384,000
2024-09-30	0.910	0.920	0.885	0.910	0.791	890,500
2024-09-27	0.945	0.945	0.910	0.920	0.799	541,000
2024-09-26	0.925	0.945	0.915	0.945	0.821	402,500
2024-09-25	0.980	0.985	0.910	0.930	0.808	1,206,700
2024-09-24	1.000	1.040	0.970	0.970	0.843	2,079,900
2024-09-23	0.985	1.000	0.960	0.995	0.865	1,255,000
2024-09-20	1.010	1.020	0.970	0.985	0.856	1,258,600
2024-09-19	0.945	1.000	0.945	1.000	0.869	2,874,300
2024-09-18	0.945	0.945	0.925	0.935	0.812	352,000
2024-09-17	0.960	0.960	0.910	0.930	0.808	551,100
2024-09-13	0.940	0.965	0.925	0.945	0.821	751,100
2024-09-12	0.920	0.930	0.900	0.915	0.795	300,600
2024-09-11	0.940	0.940	0.890	0.900	0.782	628,600
2024-09-10	0.960	0.980	0.935	0.945	0.821	243,900
2024-09-09	0.950	0.955	0.925	0.940	0.817	531,200
2024-09-06	0.990	1.000	0.960	0.965	0.838	985,600
2024-09-05	1.010	1.020	0.970	0.985	0.856	818,700
2024-09-04	0.995	1.020	0.975	1.000	0.869	908,400
2024-09-03	1.040	1.050	1.000	1.030	0.895	1,490,800
2024-09-02	0.965	1.040	0.960	1.020	0.886	3,136,500
2024-08-30	0.865	0.970	0.860	0.955	0.830	3,757,100
2024-08-29	0.830	0.850	0.805	0.815	0.708	412,500
2024-08-28	0.870	0.875	0.825	0.825	0.717	596,100
2024-08-27	0.875	0.880	0.870	0.870	0.756	335,200
2024-08-26	0.900	0.905	0.875	0.890	0.773	496,800
2024-08-23	0.920	0.920	0.875	0.885	0.769	1,606,400
2024-08-22	0.945	0.965	0.915	0.930	0.808	675,700
2024-08-21	0.930	0.980	0.930	0.945	0.821	349,000
2024-08-20	0.990	0.990	0.935	0.940	0.817	937,400
2024-08-19	1.010	1.010	0.980	0.990	0.860	1,121,500

← NewerPage 9 of 21 · 1,225 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.