KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.87	0.87	0.86	0.86	0.86	-1.71%	48,800
Feb 13, 2026	0.87	0.88	0.86	0.88	0.88	0.57%	130,000
Feb 12, 2026	0.87	0.87	0.86	0.87	0.87	-	56,800
Feb 11, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	14,200
Feb 10, 2026	0.86	0.87	0.86	0.86	0.86	0.58%	147,600
Feb 9, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	51,100
Feb 6, 2026	0.84	0.86	0.84	0.85	0.85	-1.74%	507,900
Feb 5, 2026	0.88	0.88	0.85	0.86	0.86	-2.82%	557,000
Feb 4, 2026	0.90	0.90	0.87	0.89	0.89	-1.12%	257,400
Feb 3, 2026	0.88	0.90	0.87	0.90	0.90	2.29%	489,300
Jan 30, 2026	0.89	0.89	0.87	0.88	0.88	-0.57%	204,900
Jan 29, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	216,300
Jan 28, 2026	0.91	0.91	0.87	0.89	0.89	-0.56%	351,700
Jan 27, 2026	0.92	0.92	0.90	0.90	0.90	-2.19%	270,500
Jan 26, 2026	0.90	0.93	0.90	0.92	0.92	1.67%	1,008,400
Jan 23, 2026	0.85	0.92	0.85	0.90	0.90	7.14%	1,342,300
Jan 22, 2026	0.84	0.84	0.84	0.84	0.84	-	49,800
Jan 21, 2026	0.83	0.85	0.83	0.84	0.84	0.60%	55,700
Jan 20, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	123,200
Jan 19, 2026	0.86	0.86	0.85	0.85	0.85	-1.74%	294,800
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	-	148,300
Jan 15, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	200,100
Jan 14, 2026	0.87	0.87	0.87	0.87	0.87	-	315,700
Jan 13, 2026	0.87	0.87	0.86	0.87	0.87	0.58%	517,900
Jan 12, 2026	0.88	0.88	0.86	0.87	0.87	1.76%	780,500
Jan 9, 2026	0.83	0.86	0.81	0.85	0.85	3.03%	840,500
Jan 8, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	206,600
Jan 7, 2026	0.82	0.82	0.81	0.82	0.82	0.61%	373,400
Jan 6, 2026	0.82	0.82	0.82	0.82	0.82	-	432,600
Jan 5, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	259,000
Jan 2, 2026	0.83	0.83	0.79	0.80	0.80	-3.03%	658,600
Dec 31, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	13,000
Dec 30, 2025	0.83	0.84	0.83	0.83	0.83	0.61%	44,700
Dec 29, 2025	0.84	0.84	0.83	0.83	0.83	-1.20%	79,200
Dec 26, 2025	0.84	0.84	0.84	0.84	0.84	-	29,700
Dec 24, 2025	0.85	0.85	0.83	0.84	0.84	-	233,300
Dec 23, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	62,600
Dec 22, 2025	0.84	0.85	0.84	0.84	0.84	0.60%	134,800
Dec 19, 2025	0.84	0.84	0.83	0.84	0.84	-	167,700
Dec 18, 2025	0.85	0.85	0.83	0.84	0.84	-1.76%	131,100
Dec 17, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	49,500
Dec 16, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	27,400
Dec 15, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	332,600
Dec 12, 2025	0.85	0.85	0.84	0.84	0.84	0.60%	58,300
Dec 11, 2025	0.84	0.86	0.84	0.84	0.84	-0.60%	29,100
Dec 10, 2025	0.83	0.84	0.83	0.84	0.84	1.82%	123,000
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	123,100
Dec 8, 2025	0.84	0.84	0.83	0.83	0.83	-1.78%	214,400
Dec 5, 2025	0.85	0.85	0.84	0.85	0.85	-1.74%	179,100
Dec 4, 2025	0.83	0.86	0.83	0.86	0.86	3.61%	340,000