SKB Shutters Corporation Berhad (KLSE:SKBSHUT)
Malaysia · Delayed Price · Currency is MYR 0.8950
+0.0100 (1.13%)
At close: Oct 9, 2026
KLSE:SKBSHUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.13% | 52,900 |
| Oct 8, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.67% | 160,100 |
| Oct 7, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -0.55% | 72,200 |
| Oct 6, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.69% | 150,800 |
| Oct 5, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 129,500 |
| Oct 2, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 152,500 |
| Oct 1, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 121,000 |
| Sep 30, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 155,000 |
| Sep 29, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 267,500 |
| Sep 28, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 117,000 |
| Sep 25, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 274,800 |
| Sep 24, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 116,500 |
| Sep 23, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 106,400 |
| Sep 22, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 158,400 |
| Sep 21, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 0.54% | 377,800 |
| Sep 18, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 41,700 |
| Sep 17, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -1.61% | 109,200 |
| Sep 15, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 232,700 |
| Sep 14, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 119,800 |
| Sep 11, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 187,100 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.66% | 169,400 |
| Sep 9, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 141,200 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -1.59% | 406,100 |
| Sep 7, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.05% | 222,600 |
| Sep 4, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.04% | 111,900 |
| Sep 3, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 2.12% | 332,000 |
| Sep 2, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -2.58% | 429,800 |
| Sep 1, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.51% | 1,207,000 |
| Aug 28, 2026 | 1.20 | 1.20 | 0.92 | 1.00 | 1.00 | -14.96% | 5,158,700 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 261,900 |
| Aug 26, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | - | 422,000 |
| Aug 24, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 4.42% | 490,600 |
| Aug 21, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 261,200 |
| Aug 20, 2026 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 694,900 |
| Aug 19, 2026 | 1.12 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 563,800 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -8.20% | 2,080,000 |
| Aug 17, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 225,500 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.79% | 314,000 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | - | 719,600 |
| Aug 12, 2026 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 7.63% | 1,941,100 |
| Aug 11, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 6.31% | 1,228,200 |
| Aug 10, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 6.73% | 1,092,400 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -0.95% | 632,900 |
| Aug 6, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 176,700 |
| Aug 5, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 436,000 |
| Aug 4, 2026 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 729,900 |
| Aug 3, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 5.10% | 920,400 |
| Jul 31, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 746,600 |
| Jul 30, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 1.58% | 294,300 |
| Jul 29, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.53% | 468,700 |