SKP Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.48	0.49	0.46	0.48	0.48	-3.06%	1,209,400
Mar 18, 2026	0.49	0.50	0.49	0.49	0.49	-	1,261,100
Mar 17, 2026	0.47	0.49	0.47	0.49	0.49	5.38%	2,856,400
Mar 16, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	302,800
Mar 13, 2026	0.44	0.48	0.44	0.46	0.46	4.55%	4,186,900
Mar 12, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	1,745,900
Mar 11, 2026	0.44	0.45	0.43	0.44	0.44	-	1,454,900
Mar 10, 2026	0.43	0.46	0.43	0.44	0.44	2.35%	1,972,700
Mar 9, 2026	0.43	0.43	0.42	0.43	0.43	-4.49%	2,219,900
Mar 6, 2026	0.45	0.46	0.44	0.45	0.45	-	2,748,700
Mar 5, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	1,016,900
Mar 4, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	3,800,300
Mar 3, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	2,640,500
Mar 2, 2026	0.48	0.49	0.47	0.48	0.48	-2.04%	2,002,200
Feb 27, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	3,148,300
Feb 26, 2026	0.52	0.52	0.50	0.51	0.51	-0.98%	2,003,800
Feb 25, 2026	0.51	0.52	0.51	0.51	0.51	-	1,244,500
Feb 24, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	1,909,200
Feb 23, 2026	0.52	0.53	0.51	0.52	0.52	2.97%	3,076,900
Feb 20, 2026	0.50	0.51	0.49	0.51	0.51	-	5,183,700
Feb 19, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	3,352,100
Feb 16, 2026	0.51	0.51	0.49	0.50	0.50	-0.99%	5,597,100
Feb 13, 2026	0.53	0.54	0.51	0.51	0.51	-10.62%	19,289,400
Feb 12, 2026	0.61	0.63	0.54	0.57	0.57	-8.87%	20,756,900
Feb 11, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	1,995,800
Feb 10, 2026	0.62	0.62	0.60	0.61	0.61	-0.81%	1,716,200
Feb 9, 2026	0.61	0.62	0.60	0.62	0.62	2.50%	3,930,100
Feb 6, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	1,941,900
Feb 5, 2026	0.62	0.62	0.59	0.60	0.60	-5.56%	3,876,900
Feb 4, 2026	0.60	0.63	0.60	0.63	0.63	4.13%	3,010,500
Feb 3, 2026	0.61	0.62	0.59	0.61	0.61	-	3,676,700
Jan 30, 2026	0.63	0.63	0.60	0.61	0.61	-3.20%	2,150,300
Jan 29, 2026	0.62	0.63	0.61	0.63	0.63	0.81%	2,019,600
Jan 28, 2026	0.63	0.63	0.60	0.62	0.62	-2.36%	3,571,800
Jan 27, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	2,300,200
Jan 26, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	4,275,900
Jan 23, 2026	0.66	0.67	0.64	0.65	0.65	-0.76%	2,545,100
Jan 22, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	1,565,800
Jan 21, 2026	0.64	0.66	0.64	0.66	0.66	2.33%	1,846,900
Jan 20, 2026	0.64	0.66	0.64	0.65	0.65	-1.53%	3,576,400
Jan 19, 2026	0.66	0.67	0.64	0.66	0.66	-	2,505,800
Jan 16, 2026	0.68	0.69	0.65	0.66	0.66	-2.96%	4,474,000
Jan 15, 2026	0.67	0.69	0.66	0.68	0.68	0.75%	7,868,400
Jan 14, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	2,027,800
Jan 13, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	3,674,900
Jan 12, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	4,064,400
Jan 9, 2026	0.65	0.67	0.64	0.67	0.67	2.31%	5,845,200
Jan 8, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	8,072,900
Jan 7, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	8,512,700
Jan 6, 2026	0.57	0.63	0.57	0.63	0.63	11.50%	17,257,100