SKP Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	11,208,300
Jul 17, 2026	0.30	0.32	0.29	0.31	0.31	3.39%	31,431,300
Jul 16, 2026	0.29	0.31	0.29	0.30	0.30	1.72%	12,173,200
Jul 15, 2026	0.28	0.31	0.28	0.29	0.29	3.57%	27,544,800
Jul 14, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	13,375,700
Jul 13, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	6,945,000
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	1,706,000
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-	1,281,300
Jul 8, 2026	0.29	0.29	0.28	0.28	0.28	-	4,778,000
Jul 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	5,291,500
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	739,800
Jul 3, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	6,839,000
Jul 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	1,831,300
Jul 1, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	9,389,100
Jun 30, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	24,330,400
Jun 29, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	18,967,100
Jun 26, 2026	0.31	0.32	0.29	0.29	0.29	-4.92%	13,625,600
Jun 25, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	18,505,400
Jun 24, 2026	0.30	0.31	0.29	0.30	0.30	-	16,219,700
Jun 23, 2026	0.28	0.30	0.27	0.30	0.30	9.09%	60,075,900
Jun 22, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	53,471,800
Jun 19, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	44,246,800
Jun 18, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	17,709,500
Jun 16, 2026	0.33	0.33	0.31	0.33	0.33	1.56%	34,265,300
Jun 15, 2026	0.34	0.35	0.32	0.32	0.32	-3.03%	37,198,500
Jun 12, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	31,413,900
Jun 11, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	8,601,500
Jun 10, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	10,622,500
Jun 9, 2026	0.34	0.36	0.33	0.35	0.35	6.06%	16,122,700
Jun 8, 2026	0.35	0.36	0.33	0.33	0.33	-7.04%	16,563,500
Jun 5, 2026	0.38	0.38	0.35	0.36	0.36	-5.33%	12,436,600
Jun 4, 2026	0.35	0.45	0.35	0.38	0.38	7.14%	62,859,200
Jun 3, 2026	0.34	0.37	0.31	0.35	0.35	-1.41%	38,222,900
May 29, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	7,251,200
May 28, 2026	0.36	0.36	0.33	0.34	0.34	-5.63%	13,913,700
May 26, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	6,363,500
May 25, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	2,866,200
May 22, 2026	0.37	0.38	0.37	0.37	0.37	-	4,683,000
May 21, 2026	0.37	0.38	0.36	0.37	0.37	-	12,122,600
May 20, 2026	0.37	0.38	0.36	0.37	0.37	-	9,320,700
May 19, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	13,388,000
May 18, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	7,056,700
May 15, 2026	0.41	0.41	0.38	0.39	0.39	-3.75%	10,624,900
May 14, 2026	0.39	0.42	0.39	0.40	0.40	5.26%	31,319,300
May 13, 2026	0.38	0.40	0.38	0.38	0.38	1.33%	21,058,600
May 12, 2026	0.37	0.40	0.37	0.38	0.38	2.74%	27,278,800
May 11, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	18,798,300
May 8, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	8,394,700
May 7, 2026	0.40	0.40	0.39	0.40	0.40	-	3,578,000
May 6, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	4,130,800