KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.96	0.96	0.94	0.95	0.95	-	375,000
Jun 19, 2026	0.97	0.98	0.94	0.95	0.95	-0.52%	415,800
Jun 18, 2026	0.92	0.97	0.92	0.96	0.96	3.80%	1,253,600
Jun 16, 2026	0.92	0.92	0.91	0.92	0.92	-	271,500
Jun 15, 2026	0.90	0.93	0.90	0.92	0.92	2.79%	505,500
Jun 12, 2026	0.90	0.90	0.88	0.90	0.90	-	389,000
Jun 11, 2026	0.97	0.98	0.95	0.95	0.90	-1.55%	674,700
Jun 10, 2026	0.98	0.98	0.97	0.97	0.91	-1.03%	318,000
Jun 9, 2026	0.97	0.98	0.97	0.98	0.92	0.52%	407,300
Jun 8, 2026	0.98	0.98	0.96	0.97	0.91	-0.51%	605,700
Jun 5, 2026	0.96	0.98	0.95	0.98	0.92	2.09%	1,087,900
Jun 4, 2026	0.96	0.99	0.96	0.96	0.90	-1.04%	1,104,200
Jun 3, 2026	0.96	0.98	0.94	0.97	0.91	1.58%	1,294,600
May 29, 2026	0.93	0.96	0.92	0.95	0.90	3.26%	984,800
May 28, 2026	0.93	0.95	0.92	0.92	0.87	2.79%	2,358,500
May 26, 2026	0.87	0.90	0.87	0.90	0.84	2.87%	722,600
May 25, 2026	0.86	0.87	0.86	0.87	0.82	-	109,500
May 22, 2026	0.87	0.88	0.87	0.87	0.82	0.58%	66,100
May 21, 2026	0.89	0.89	0.86	0.87	0.81	1.17%	264,700
May 20, 2026	0.86	0.90	0.86	0.86	0.81	0.59%	338,100
May 19, 2026	0.85	0.85	0.85	0.85	0.80	-	39,500
May 18, 2026	0.85	0.85	0.84	0.85	0.80	0.59%	102,900
May 15, 2026	0.87	0.87	0.85	0.85	0.80	-2.87%	199,100
May 14, 2026	0.85	0.87	0.85	0.87	0.82	2.96%	120,100
May 13, 2026	0.85	0.86	0.85	0.85	0.80	-1.74%	344,000
May 12, 2026	0.87	0.89	0.86	0.86	0.81	-0.58%	701,500
May 11, 2026	0.86	0.87	0.86	0.87	0.81	0.58%	58,300
May 8, 2026	0.86	0.86	0.86	0.86	0.81	-0.58%	184,700
May 7, 2026	0.86	0.87	0.86	0.87	0.81	-0.57%	177,100
May 6, 2026	0.85	0.88	0.85	0.87	0.82	2.96%	570,600