SKP Resources Bhd (KLSE:SKPRES)
Malaysia · Delayed Price · Currency is MYR 0.9450
0.00 (0.00%)
At close: Aug 1, 2025
SKP Resources Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 2,117,700 |
| Jul 31, 2025 | 0.91 | 0.97 | 0.90 | 0.95 | 0.95 | 5.00% | 7,092,500 |
| Jul 30, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 1,236,100 |
| Jul 29, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 1,655,400 |
| Jul 28, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 1,422,200 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.67% | 2,453,600 |
| Jul 24, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 635,500 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.54% | 1,375,900 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.59% | 772,700 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.53% | 988,700 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 1,153,500 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.52% | 987,900 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 2,084,300 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 801,200 |
| Jul 14, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.04% | 1,067,600 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 535,000 |
| Jul 10, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.01% | 312,400 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 298,500 |
| Jul 8, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -4.33% | 568,100 |
| Jul 7, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 327,300 |
| Jul 4, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 559,700 |
| Jul 3, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 738,600 |
| Jul 2, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,046,700 |
| Jul 1, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | - | 178,800 |
| Jun 30, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 207,300 |
| Jun 26, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 234,900 |
| Jun 25, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 75,900 |
| Jun 24, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 1,660,100 |
| Jun 23, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 566,200 |
| Jun 20, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 364,100 |
| Jun 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,322,700 |
| Jun 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 102,600 |
| Jun 17, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 753,700 |
| Jun 16, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 754,400 |
| Jun 13, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.94% | 1,084,600 |
| Jun 12, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 447,300 |
| Jun 11, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 422,500 |
| Jun 10, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 1,405,300 |
| Jun 9, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 1,849,500 |
| Jun 6, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 238,500 |
| Jun 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 1,041,700 |
| Jun 4, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.50% | 1,278,300 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 2,267,800 |
| May 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.53% | 192,200 |
| May 29, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 166,200 |
| May 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.58% | 860,200 |
| May 27, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 71,000 |
| May 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 240,700 |
| May 23, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 104,200 |
| May 22, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -1.53% | 2,076,000 |