KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.74	0.75	0.73	0.75	0.75	-	183,200
Aug 21, 2025	0.73	0.75	0.73	0.75	0.75	1.36%	94,500
Aug 20, 2025	0.74	0.75	0.73	0.74	0.74	-	85,400
Aug 19, 2025	0.75	0.75	0.73	0.74	0.74	-1.34%	38,100
Aug 18, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	20,400
Aug 15, 2025	0.76	0.76	0.74	0.74	0.74	-1.99%	52,600
Aug 14, 2025	0.75	0.76	0.74	0.76	0.76	-	38,700
Aug 13, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	96,100
Aug 12, 2025	0.75	0.75	0.73	0.75	0.75	0.68%	358,900
Aug 11, 2025	0.76	0.76	0.73	0.74	0.74	-1.99%	63,300
Aug 8, 2025	0.73	0.76	0.73	0.76	0.76	3.42%	312,000
Aug 7, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	41,000
Aug 6, 2025	0.75	0.75	0.73	0.74	0.74	-0.67%	155,300
Aug 5, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	111,600
Aug 4, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	103,600
Aug 1, 2025	0.76	0.77	0.75	0.77	0.77	2.00%	282,700
Jul 31, 2025	0.75	0.76	0.74	0.75	0.75	0.67%	84,500
Jul 30, 2025	0.77	0.77	0.74	0.75	0.75	-1.97%	158,300
Jul 29, 2025	0.76	0.76	0.76	0.76	0.76	-	103,100
Jul 28, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	240,400
Jul 25, 2025	0.76	0.76	0.75	0.76	0.76	0.67%	117,700
Jul 24, 2025	0.75	0.75	0.75	0.75	0.75	-	57,600
Jul 23, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	379,600
Jul 22, 2025	0.73	0.74	0.73	0.73	0.73	1.39%	193,700
Jul 21, 2025	0.72	0.72	0.72	0.72	0.72	-	121,100
Jul 18, 2025	0.70	0.74	0.70	0.72	0.72	2.86%	1,156,500
Jul 17, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	71,600
Jul 16, 2025	0.71	0.72	0.71	0.71	0.71	-	183,000
Jul 15, 2025	0.73	0.73	0.70	0.71	0.71	-2.76%	681,300
Jul 14, 2025	0.72	0.73	0.72	0.73	0.73	-0.68%	286,300
Jul 11, 2025	0.73	0.74	0.72	0.73	0.73	-	283,200
Jul 10, 2025	0.75	0.75	0.72	0.73	0.73	-2.01%	493,900
Jul 9, 2025	0.75	0.75	0.73	0.75	0.75	-	404,000
Jul 8, 2025	0.74	0.75	0.74	0.75	0.75	1.36%	329,100
Jul 7, 2025	0.76	0.76	0.74	0.74	0.74	-2.65%	170,000
Jul 4, 2025	0.77	0.77	0.75	0.76	0.76	-1.95%	217,400
Jul 3, 2025	0.74	0.77	0.74	0.77	0.77	4.05%	369,300
Jul 2, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	292,700
Jul 1, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	143,500
Jun 30, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	143,600
Jun 26, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	199,500
Jun 25, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	106,900
Jun 24, 2025	0.75	0.75	0.74	0.75	0.75	2.04%	481,900
Jun 23, 2025	0.76	0.76	0.72	0.74	0.74	-3.29%	614,300
Jun 20, 2025	0.76	0.76	0.76	0.76	0.76	-	1,101,000
Jun 19, 2025	0.76	0.76	0.76	0.76	0.76	-	322,000
Jun 18, 2025	0.76	0.76	0.75	0.76	0.76	-	432,500
Jun 17, 2025	0.76	0.77	0.76	0.76	0.76	-1.94%	977,300
Jun 16, 2025	0.76	0.78	0.76	0.78	0.78	1.31%	440,000
Jun 13, 2025	0.78	0.78	0.77	0.77	0.77	-3.16%	379,400