KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.77	0.80	0.76	0.80	0.80	5.96%	142,700
Mar 31, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	132,300
Mar 30, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	396,600
Mar 27, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	114,400
Mar 26, 2026	0.79	0.79	0.78	0.79	0.79	-	194,700
Mar 25, 2026	0.79	0.80	0.78	0.79	0.79	-	416,800
Mar 24, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	326,400
Mar 19, 2026	0.82	0.82	0.79	0.80	0.80	-3.64%	574,500
Mar 18, 2026	0.82	0.83	0.82	0.83	0.83	1.85%	84,900
Mar 17, 2026	0.82	0.82	0.81	0.81	0.81	0.62%	123,200
Mar 16, 2026	0.81	0.81	0.81	0.81	0.81	-	41,500
Mar 13, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	70,400
Mar 12, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	144,500
Mar 11, 2026	0.81	0.81	0.80	0.81	0.81	-	204,800
Mar 10, 2026	0.81	0.82	0.80	0.81	0.81	1.90%	262,800
Mar 9, 2026	0.82	0.82	0.77	0.79	0.79	-4.24%	656,100
Mar 6, 2026	0.83	0.83	0.82	0.83	0.83	-1.79%	384,600
Mar 5, 2026	0.86	0.86	0.84	0.84	0.84	0.60%	86,700
Mar 4, 2026	0.85	0.85	0.84	0.84	0.84	-2.34%	383,300
Mar 3, 2026	0.86	0.87	0.86	0.86	0.86	1.79%	143,500
Mar 2, 2026	0.86	0.88	0.83	0.84	0.84	-1.75%	956,000
Feb 27, 2026	0.87	0.87	0.84	0.86	0.86	-1.16%	271,000
Feb 26, 2026	0.88	0.89	0.86	0.87	0.87	-0.57%	215,000
Feb 25, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	116,400
Feb 24, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	57,500
Feb 23, 2026	0.87	0.87	0.86	0.87	0.87	-	141,200
Feb 20, 2026	0.87	0.87	0.87	0.87	0.87	-1.70%	60,300
Feb 19, 2026	0.88	0.88	0.86	0.88	0.88	2.33%	59,000
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