KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.96	0.98	0.94	0.97	0.97	1.58%	1,294,600
May 29, 2026	0.93	0.96	0.92	0.95	0.95	3.26%	984,800
May 28, 2026	0.93	0.95	0.92	0.92	0.92	2.79%	2,358,500
May 26, 2026	0.87	0.90	0.87	0.90	0.90	2.87%	722,600
May 25, 2026	0.86	0.87	0.86	0.87	0.87	-	109,500
May 22, 2026	0.87	0.88	0.87	0.87	0.87	0.58%	66,100
May 21, 2026	0.89	0.89	0.86	0.87	0.87	1.17%	264,700
May 20, 2026	0.86	0.90	0.86	0.86	0.86	0.59%	338,100
May 19, 2026	0.85	0.85	0.85	0.85	0.85	-	39,500
May 18, 2026	0.85	0.85	0.84	0.85	0.85	0.59%	102,900
May 15, 2026	0.87	0.87	0.85	0.85	0.85	-2.87%	199,100
May 14, 2026	0.85	0.87	0.85	0.87	0.87	2.96%	120,100
May 13, 2026	0.85	0.86	0.85	0.85	0.85	-1.74%	344,000
May 12, 2026	0.87	0.89	0.86	0.86	0.86	-0.58%	701,500
May 11, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	58,300
May 8, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	184,700
May 7, 2026	0.86	0.87	0.86	0.87	0.87	-0.57%	177,100
May 6, 2026	0.85	0.88	0.85	0.87	0.87	2.96%	570,600
May 5, 2026	0.83	0.85	0.82	0.85	0.85	1.81%	200,300
May 4, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	127,500
Apr 30, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	182,600
Apr 29, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	167,900
Apr 28, 2026	0.82	0.84	0.82	0.84	0.84	2.45%	490,900
Apr 27, 2026	0.81	0.82	0.81	0.82	0.82	1.24%	193,600
Apr 24, 2026	0.81	0.81	0.80	0.81	0.81	-	52,800
Apr 23, 2026	0.81	0.81	0.80	0.81	0.81	-	124,200
Apr 22, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	179,500
Apr 21, 2026	0.81	0.82	0.81	0.81	0.81	0.62%	120,300
Apr 20, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	45,000
Apr 17, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	44,700
Apr 16, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	161,800
Apr 15, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	102,200
Apr 14, 2026	0.81	0.81	0.80	0.81	0.81	1.90%	90,200
Apr 13, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	14,000
Apr 10, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	61,500
Apr 9, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	44,500
Apr 8, 2026	0.80	0.82	0.80	0.80	0.80	1.92%	82,400
Apr 7, 2026	0.78	0.78	0.78	0.78	0.78	-	120,900
Apr 6, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	128,600
Apr 3, 2026	0.79	0.79	0.77	0.79	0.79	-	58,000
Apr 2, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	193,400
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