KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.91	0.93	0.91	0.92	0.92	2.22%	2,220,000
Sep 18, 2025	0.89	0.91	0.89	0.90	0.90	2.86%	1,409,100
Sep 17, 2025	0.89	0.90	0.87	0.88	0.88	-1.13%	3,479,200
Sep 12, 2025	0.86	0.90	0.86	0.89	0.86	2.91%	2,271,400
Sep 11, 2025	0.86	0.87	0.85	0.86	0.84	-0.58%	979,400
Sep 10, 2025	0.88	0.88	0.86	0.87	0.84	-1.14%	877,000
Sep 9, 2025	0.90	0.90	0.87	0.88	0.85	-1.69%	1,003,800
Sep 8, 2025	0.87	0.90	0.87	0.89	0.86	1.71%	963,100
Sep 4, 2025	0.88	0.89	0.86	0.88	0.85	-	556,300
Sep 3, 2025	0.87	0.91	0.87	0.88	0.85	-	1,753,300
Sep 2, 2025	0.88	0.90	0.86	0.88	0.85	-0.57%	1,010,100
Aug 29, 2025	0.89	0.92	0.86	0.88	0.86	-	2,930,700
Aug 28, 2025	0.78	0.95	0.78	0.88	0.86	12.82%	4,371,200
Aug 27, 2025	0.77	0.78	0.77	0.78	0.76	1.96%	208,400
Aug 26, 2025	0.77	0.77	0.77	0.77	0.74	-0.65%	44,400
Aug 25, 2025	0.74	0.77	0.74	0.77	0.75	3.36%	284,300
Aug 22, 2025	0.74	0.75	0.73	0.75	0.72	-	183,200
Aug 21, 2025	0.73	0.75	0.73	0.75	0.72	1.36%	94,500
Aug 20, 2025	0.74	0.75	0.73	0.74	0.71	-	85,400
Aug 19, 2025	0.75	0.75	0.73	0.74	0.71	-1.34%	38,100
Aug 18, 2025	0.74	0.75	0.74	0.75	0.72	0.68%	20,400
Aug 15, 2025	0.76	0.76	0.74	0.74	0.72	-1.99%	52,600
Aug 14, 2025	0.75	0.76	0.74	0.76	0.73	-	38,700
Aug 13, 2025	0.75	0.76	0.75	0.76	0.73	1.34%	96,100
Aug 12, 2025	0.75	0.75	0.73	0.75	0.72	0.68%	358,900
Aug 11, 2025	0.76	0.76	0.73	0.74	0.72	-1.99%	63,300
Aug 8, 2025	0.73	0.76	0.73	0.76	0.73	3.42%	312,000
Aug 7, 2025	0.75	0.75	0.73	0.73	0.71	-1.35%	41,000
Aug 6, 2025	0.75	0.75	0.73	0.74	0.72	-0.67%	155,300
Aug 5, 2025	0.75	0.75	0.75	0.75	0.72	-1.32%	111,600
Aug 4, 2025	0.77	0.77	0.75	0.76	0.73	-1.31%	103,600
Aug 1, 2025	0.76	0.77	0.75	0.77	0.74	2.00%	282,700
Jul 31, 2025	0.75	0.76	0.74	0.75	0.73	0.67%	84,500
Jul 30, 2025	0.77	0.77	0.74	0.75	0.72	-1.97%	158,300
Jul 29, 2025	0.76	0.76	0.76	0.76	0.74	-	103,100
Jul 28, 2025	0.76	0.77	0.76	0.76	0.74	0.66%	240,400
Jul 25, 2025	0.76	0.76	0.75	0.76	0.73	0.67%	117,700
Jul 24, 2025	0.75	0.75	0.75	0.75	0.73	-	57,600
Jul 23, 2025	0.74	0.75	0.74	0.75	0.73	2.74%	379,600
Jul 22, 2025	0.73	0.74	0.73	0.73	0.71	1.39%	193,700
Jul 21, 2025	0.72	0.72	0.72	0.72	0.70	-	121,100
Jul 18, 2025	0.70	0.74	0.70	0.72	0.70	2.86%	1,156,500
Jul 17, 2025	0.71	0.71	0.70	0.70	0.68	-0.71%	71,600
Jul 16, 2025	0.71	0.72	0.71	0.71	0.69	-	183,000
Jul 15, 2025	0.73	0.73	0.70	0.71	0.69	-2.76%	681,300
Jul 14, 2025	0.72	0.73	0.72	0.73	0.70	-0.68%	286,300
Jul 11, 2025	0.73	0.74	0.72	0.73	0.71	-	283,200
Jul 10, 2025	0.75	0.75	0.72	0.73	0.71	-2.01%	493,900
Jul 9, 2025	0.75	0.75	0.73	0.75	0.72	-	404,000
Jul 8, 2025	0.74	0.75	0.74	0.75	0.72	1.36%	329,100