SKP Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.55	0.57	0.55	0.57	0.57	3.67%	5,676,300
Jan 2, 2026	0.56	0.56	0.54	0.55	0.55	-3.54%	5,298,200
Dec 31, 2025	0.56	0.57	0.54	0.57	0.57	1.80%	9,403,500
Dec 30, 2025	0.57	0.58	0.52	0.56	0.56	-2.63%	17,706,200
Dec 29, 2025	0.57	0.59	0.57	0.57	0.57	-	7,349,000
Dec 26, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	4,221,100
Dec 24, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	18,721,500
Dec 23, 2025	0.60	0.61	0.60	0.60	0.60	0.84%	2,071,500
Dec 22, 2025	0.62	0.62	0.59	0.60	0.60	-3.25%	6,126,600
Dec 19, 2025	0.62	0.62	0.61	0.62	0.62	-	4,596,100
Dec 18, 2025	0.61	0.62	0.60	0.62	0.62	2.50%	7,060,200
Dec 17, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	7,186,700
Dec 16, 2025	0.63	0.63	0.59	0.61	0.61	-3.17%	8,882,900
Dec 15, 2025	0.63	0.64	0.62	0.63	0.63	-	1,808,100
Dec 12, 2025	0.63	0.65	0.63	0.63	0.63	0.80%	4,247,900
Dec 11, 2025	0.63	0.64	0.62	0.63	0.63	0.81%	9,081,800
Dec 10, 2025	0.62	0.64	0.62	0.62	0.62	-	4,166,000
Dec 9, 2025	0.64	0.66	0.62	0.62	0.62	-3.13%	3,888,900
Dec 8, 2025	0.66	0.67	0.64	0.64	0.64	-1.54%	3,090,000
Dec 5, 2025	0.65	0.67	0.65	0.65	0.65	0.78%	2,910,100
Dec 4, 2025	0.65	0.66	0.64	0.65	0.65	-	6,821,300
Dec 3, 2025	0.63	0.66	0.62	0.65	0.65	4.03%	6,219,200
Dec 2, 2025	0.62	0.64	0.61	0.62	0.62	0.81%	8,494,400
Dec 1, 2025	0.59	0.62	0.59	0.62	0.62	4.24%	10,383,800
Nov 28, 2025	0.62	0.63	0.59	0.59	0.59	-4.07%	15,146,800
Nov 27, 2025	0.63	0.64	0.61	0.62	0.62	-0.81%	10,861,300
Nov 26, 2025	0.65	0.65	0.62	0.62	0.62	-3.88%	5,957,600
Nov 25, 2025	0.66	0.69	0.65	0.65	0.65	-0.77%	8,268,200
Nov 24, 2025	0.68	0.69	0.65	0.65	0.65	-3.70%	12,183,100
Nov 21, 2025	0.69	0.70	0.67	0.68	0.68	-2.88%	8,263,200
Nov 20, 2025	0.68	0.70	0.68	0.70	0.70	2.21%	2,006,700
Nov 19, 2025	0.68	0.69	0.67	0.68	0.68	-	4,376,500
Nov 18, 2025	0.71	0.72	0.68	0.68	0.68	-4.23%	2,816,300
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