SKP Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.39	0.39	0.37	0.39	0.39	-	7,466,200
May 4, 2026	0.40	0.41	0.39	0.39	0.39	-3.75%	8,978,200
Apr 30, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	6,535,600
Apr 29, 2026	0.42	0.43	0.41	0.42	0.42	-	2,496,600
Apr 28, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	4,140,600
Apr 27, 2026	0.41	0.44	0.41	0.42	0.42	3.70%	15,326,100
Apr 24, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	6,794,700
Apr 23, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	2,524,900
Apr 22, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	2,574,600
Apr 21, 2026	0.40	0.42	0.40	0.41	0.41	5.13%	10,691,300
Apr 20, 2026	0.39	0.40	0.39	0.39	0.39	-	2,605,300
Apr 17, 2026	0.39	0.40	0.38	0.39	0.39	-	2,988,600
Apr 16, 2026	0.39	0.41	0.38	0.39	0.39	-	9,196,000
Apr 15, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	5,111,500
Apr 14, 2026	0.38	0.38	0.37	0.37	0.37	-	4,718,300
Apr 13, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	1,950,700
Apr 10, 2026	0.38	0.38	0.37	0.38	0.38	-	1,511,100
Apr 9, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	2,254,700
Apr 8, 2026	0.38	0.40	0.38	0.39	0.39	4.05%	8,230,600
Apr 7, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	3,492,500
Apr 6, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	3,515,600
Apr 3, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	7,096,200
Apr 2, 2026	0.39	0.40	0.36	0.36	0.36	-6.49%	6,062,700
Apr 1, 2026	0.40	0.41	0.39	0.39	0.39	-2.53%	4,581,500
Mar 31, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	2,322,500
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-3.61%	4,341,800
Mar 27, 2026	0.45	0.45	0.41	0.42	0.42	-6.74%	5,934,800
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	509,100
Mar 25, 2026	0.46	0.46	0.44	0.46	0.46	2.25%	1,474,400