SKP Resources Bhd (KLSE:SKPRES)
Malaysia · Delayed Price · Currency is MYR 0.9000
-0.0100 (-1.10%)
At close: Aug 29, 2025
SKP Resources Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 9,869,900 |
| Aug 28, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.68% | 1,154,700 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 1,302,900 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 12,725,500 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -1.65% | 773,500 |
| Aug 22, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 991,200 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 685,100 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.61% | 589,000 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 419,000 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.06% | 472,400 |
| Aug 15, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 190,100 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 580,700 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 371,900 |
| Aug 12, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.63% | 2,124,800 |
| Aug 11, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 416,600 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.60% | 159,600 |
| Aug 7, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 323,100 |
| Aug 6, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 836,600 |
| Aug 5, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 804,500 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 717,900 |
| 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 |