SKB Shutters Corporation Berhad (KLSE:SKBSHUT)
Malaysia · Delayed Price · Currency is MYR 0.9450
-0.0250 (-2.58%)
At close: Sep 2, 2026
KLSE:SKBSHUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.08% | 345,100 |
| Jul 27, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 2.09% | 621,900 |
| Jul 24, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.53% | 860,700 |
| Jul 23, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 3.26% | 888,000 |
| Jul 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 234,900 |
| Jul 21, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 74,500 |
| Jul 20, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 118,800 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 11,000 |
| Jul 16, 2026 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 224,700 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 282,100 |
| Jul 14, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 230,300 |
| Jul 13, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.54% | 154,400 |
| Jul 10, 2026 | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | 1.64% | 70,800 |
| Jul 9, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 146,100 |
| Jul 8, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 140,500 |
| Jul 7, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 59,100 |
| Jul 6, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.54% | 520,000 |
| Jul 3, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 226,300 |
| Jul 2, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 176,400 |
| Jul 1, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.07% | 302,600 |
| Jun 30, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.54% | 73,000 |
| Jun 29, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 376,200 |
| Jun 26, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 153,400 |
| Jun 25, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 161,400 |
| Jun 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 227,900 |
| Jun 23, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 437,800 |