KLSE:SKBSHUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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