SKP Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.30	0.31	0.29	0.29	0.29	-5.00%	10,981,000
Aug 27, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	6,313,800
Aug 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	7,584,100
Aug 24, 2026	0.30	0.30	0.30	0.30	0.30	-	1,622,900
Aug 21, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,386,900
Aug 20, 2026	0.30	0.31	0.30	0.30	0.30	-	8,811,800
Aug 19, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	8,340,600
Aug 18, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	2,048,600
Aug 17, 2026	0.32	0.32	0.30	0.31	0.31	-	8,972,500
Aug 14, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	7,826,300
Aug 13, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	6,005,700
Aug 12, 2026	0.33	0.33	0.32	0.33	0.33	-	8,200,700
Aug 11, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	4,834,400
Aug 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	9,607,600
Aug 7, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	4,925,500
Aug 6, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	3,495,200
Aug 5, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	15,544,500
Aug 4, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	8,964,100
Aug 3, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	4,464,100
Jul 31, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	12,424,700
Jul 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	3,723,900
Jul 29, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,320,700
Jul 28, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	15,976,900
Jul 27, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	8,677,900
Jul 24, 2026	0.32	0.33	0.32	0.32	0.32	-	7,879,300
Jul 23, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	11,895,300
Jul 22, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	20,948,500
Jul 21, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	16,027,000
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