KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.87	0.88	0.86	0.86	0.86	-2.27%	66,900
Nov 2, 2026	0.88	0.88	0.87	0.88	0.88	-0.56%	85,500
Oct 30, 2026	0.89	0.90	0.88	0.89	0.89	-	84,100
Oct 29, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	124,800
Oct 28, 2026	0.88	0.88	0.87	0.88	0.88	-	78,700
Oct 27, 2026	0.87	0.88	0.87	0.88	0.88	1.74%	42,300
Oct 26, 2026	0.86	0.86	0.86	0.86	0.86	-	114,000
Oct 23, 2026	0.86	0.86	0.85	0.86	0.86	-1.15%	97,600
Oct 22, 2026	0.87	0.87	0.86	0.87	0.87	1.16%	53,000
Oct 21, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	184,600
Oct 20, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	405,200
Oct 19, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	55,000
Oct 16, 2026	0.86	0.89	0.86	0.87	0.87	-	165,100
Oct 15, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	367,900
Oct 14, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	147,700
Oct 13, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	385,700
Oct 12, 2026	0.89	0.89	0.88	0.88	0.88	-1.68%	62,200
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