SKP Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.75	0.75	0.71	0.71	0.71	-4.70%	2,448,200
Nov 14, 2025	0.75	0.75	0.74	0.75	0.75	-	622,100
Nov 13, 2025	0.77	0.77	0.74	0.75	0.75	-2.61%	2,240,000
Nov 12, 2025	0.76	0.78	0.76	0.77	0.77	0.66%	2,053,000
Nov 11, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	2,800,300
Nov 10, 2025	0.76	0.76	0.76	0.76	0.76	-	375,500
Nov 7, 2025	0.77	0.77	0.76	0.76	0.76	-1.31%	1,572,600
Nov 6, 2025	0.78	0.79	0.77	0.77	0.77	-1.92%	696,100
Nov 5, 2025	0.77	0.79	0.77	0.78	0.78	0.65%	1,257,200
Nov 4, 2025	0.78	0.78	0.77	0.78	0.78	-0.64%	734,600
Nov 3, 2025	0.79	0.80	0.78	0.78	0.78	-0.64%	772,000
Oct 31, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	1,334,400
Oct 30, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	9,222,900
Oct 29, 2025	0.81	0.82	0.79	0.79	0.79	-2.47%	1,564,300
Oct 28, 2025	0.82	0.82	0.81	0.81	0.81	-0.61%	738,600
Oct 27, 2025	0.85	0.85	0.81	0.82	0.82	-0.61%	1,951,900
Oct 24, 2025	0.81	0.83	0.81	0.82	0.82	2.50%	1,536,400
Oct 23, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	1,443,600
Oct 22, 2025	0.80	0.81	0.77	0.79	0.79	-1.25%	2,720,100
Oct 21, 2025	0.81	0.82	0.80	0.80	0.80	-0.62%	889,500
Oct 17, 2025	0.81	0.83	0.80	0.81	0.81	-0.62%	1,209,600
Oct 16, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	1,536,600
Oct 15, 2025	0.84	0.84	0.83	0.83	0.83	-0.60%	2,261,200
Oct 14, 2025	0.88	0.88	0.83	0.83	0.83	-5.14%	2,391,500
Oct 13, 2025	0.88	0.88	0.87	0.88	0.88	-1.13%	987,200
Oct 10, 2025	0.91	0.91	0.89	0.89	0.89	-2.21%	809,600
Oct 9, 2025	0.90	0.91	0.90	0.91	0.91	1.12%	3,871,300
Oct 8, 2025	0.89	0.90	0.88	0.90	0.90	0.56%	933,700
Oct 7, 2025	0.90	0.90	0.88	0.89	0.89	-1.66%	2,221,600
Oct 6, 2025	0.91	0.92	0.90	0.91	0.91	-	2,721,800
Oct 3, 2025	0.93	0.93	0.91	0.91	0.91	-2.16%	13,291,300
Oct 2, 2025	0.94	0.96	0.92	0.93	0.93	-4.64%	2,821,800
Oct 1, 2025	0.94	0.98	0.93	0.97	0.93	4.30%	4,007,200
Sep 30, 2025	0.93	0.94	0.93	0.93	0.89	-	2,003,400
Sep 29, 2025	0.94	0.94	0.93	0.93	0.89	-	1,025,100
Sep 26, 2025	0.92	0.94	0.92	0.93	0.89	1.09%	915,500
Sep 25, 2025	0.94	0.94	0.92	0.92	0.88	-1.08%	862,600
Sep 24, 2025	0.94	0.95	0.93	0.93	0.89	-1.06%	1,261,500
Sep 23, 2025	0.92	0.94	0.92	0.94	0.90	2.73%	1,082,400
Sep 22, 2025	0.91	0.92	0.91	0.92	0.88	0.55%	4,820,100
Sep 19, 2025	0.93	0.94	0.91	0.91	0.87	-1.62%	1,903,900
Sep 18, 2025	0.91	0.93	0.91	0.93	0.89	2.78%	845,400
Sep 17, 2025	0.90	0.92	0.90	0.90	0.87	0.56%	1,770,900
Sep 12, 2025	0.90	0.90	0.89	0.90	0.86	-0.56%	945,900
Sep 11, 2025	0.90	0.91	0.90	0.90	0.87	0.56%	1,790,800
Sep 10, 2025	0.91	0.91	0.90	0.90	0.86	-1.10%	2,863,300
Sep 9, 2025	0.91	0.91	0.90	0.91	0.87	-0.55%	945,700
Sep 8, 2025	0.92	0.92	0.91	0.91	0.87	-0.55%	201,700
Sep 4, 2025	0.91	0.92	0.90	0.92	0.88	1.10%	1,151,100
Sep 3, 2025	0.90	0.92	0.90	0.91	0.87	0.56%	3,995,000