SKP Resources Bhd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	2,014,600
Oct 29, 2026	0.35	0.35	0.34	0.34	0.34	-	1,393,800
Oct 28, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	2,479,500
Oct 27, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	3,050,500
Oct 26, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	6,206,700
Oct 23, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	8,520,900
Oct 22, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	7,829,200
Oct 21, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	3,342,500
Oct 20, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	8,558,100
Oct 19, 2026	0.35	0.36	0.35	0.35	0.35	-	2,545,100
Oct 16, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	3,747,700
Oct 15, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	7,269,300
Oct 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	3,260,800
Oct 13, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	5,658,600
Oct 12, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	14,338,300
Oct 9, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	7,517,800
Oct 8, 2026	0.37	0.39	0.37	0.38	0.38	1.35%	5,918,200
Oct 7, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	8,192,900
Oct 6, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	10,167,900
Oct 5, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	11,064,200
Oct 2, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	6,925,300
Oct 1, 2026	0.36	0.38	0.34	0.36	0.36	1.52%	21,394,000
Sep 30, 2026	0.36	0.37	0.36	0.37	0.35	2.82%	13,250,700
Sep 29, 2026	0.36	0.37	0.35	0.36	0.34	-1.39%	5,545,300
Sep 28, 2026	0.36	0.37	0.36	0.36	0.35	-	7,665,600
Sep 25, 2026	0.36	0.37	0.36	0.36	0.35	2.86%	3,038,200
Sep 24, 2026	0.37	0.37	0.35	0.35	0.34	-5.41%	6,269,400
Sep 23, 2026	0.36	0.37	0.36	0.37	0.36	2.78%	4,460,700
Sep 22, 2026	0.36	0.37	0.35	0.36	0.35	1.41%	5,815,800
Sep 21, 2026	0.35	0.37	0.35	0.36	0.34	1.43%	12,277,700
Sep 18, 2026	0.34	0.37	0.34	0.35	0.34	4.48%	22,058,200
Sep 17, 2026	0.33	0.34	0.33	0.34	0.33	1.52%	5,036,400
Sep 15, 2026	0.33	0.34	0.32	0.33	0.32	1.54%	7,850,200
Sep 14, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	1,741,400
Sep 11, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	3,051,000
Sep 10, 2026	0.33	0.34	0.33	0.33	0.32	-1.51%	2,931,200
Sep 9, 2026	0.33	0.35	0.33	0.33	0.32	1.54%	15,833,000
Sep 8, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	4,684,800
Sep 7, 2026	0.30	0.33	0.30	0.32	0.31	6.67%	11,539,500
Sep 4, 2026	0.30	0.31	0.30	0.30	0.29	1.69%	6,014,400
Sep 3, 2026	0.29	0.31	0.29	0.30	0.29	1.72%	3,209,300
Sep 2, 2026	0.29	0.30	0.29	0.29	0.28	1.75%	6,566,300
Sep 1, 2026	0.29	0.30	0.28	0.29	0.28	-	6,913,000
Aug 28, 2026	0.30	0.31	0.29	0.29	0.28	-5.00%	10,981,000
Aug 27, 2026	0.30	0.31	0.30	0.30	0.29	1.69%	6,313,800
Aug 26, 2026	0.30	0.31	0.30	0.30	0.29	-1.67%	7,584,100
Aug 24, 2026	0.30	0.30	0.30	0.30	0.29	-	1,622,900
Aug 21, 2026	0.30	0.30	0.30	0.30	0.29	1.69%	2,386,900
Aug 20, 2026	0.30	0.31	0.30	0.30	0.29	-	8,811,800
Aug 19, 2026	0.31	0.31	0.30	0.30	0.29	-3.28%	8,340,600