Skip to main content
SKB Shutters Corporation Berhad (KLSE:SKBSHUT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.830
-0.005 (-0.60%)
At close: Apr 29, 2026

KLSE:SKBSHUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.840.840.830.830.83-0.60%167,900
Apr 28, 20260.820.840.820.840.842.45%490,900
Apr 27, 20260.810.820.810.820.821.24%193,600
Apr 24, 20260.810.810.800.810.81-52,800
Apr 23, 20260.810.810.800.810.81-124,200
Apr 22, 20260.810.810.800.810.81-0.62%179,500
Apr 21, 20260.810.820.810.810.810.62%120,300
Apr 20, 20260.820.820.800.810.81-1.83%45,000
Apr 17, 20260.810.820.810.820.821.23%44,700
Apr 16, 20260.800.820.800.810.811.25%161,800
Apr 15, 20260.810.810.800.800.80-0.62%102,200
Apr 14, 20260.810.810.800.810.811.90%90,200
Apr 13, 20260.790.790.790.790.79-1.25%14,000
Apr 10, 20260.800.800.790.800.801.27%61,500
Apr 9, 20260.800.800.790.790.79-0.63%44,500
Apr 8, 20260.800.820.800.800.801.92%82,400
Apr 7, 20260.780.780.780.780.78-120,900
Apr 6, 20260.780.780.770.780.78-1.27%128,600
Apr 3, 20260.790.790.770.790.79-58,000
Apr 2, 20260.800.800.770.790.79-1.25%193,400
Apr 1, 20260.770.800.760.800.805.96%142,700
Mar 31, 20260.760.760.760.760.760.67%132,300
Mar 30, 20260.780.780.750.750.75-3.23%396,600
Mar 27, 20260.790.790.780.780.78-1.27%114,400
Mar 26, 20260.790.790.780.790.79-194,700
Mar 25, 20260.790.800.780.790.79-416,800
Mar 24, 20260.800.800.780.790.79-1.26%326,400
Mar 19, 20260.820.820.790.800.80-3.64%574,500
Mar 18, 20260.820.830.820.830.831.85%84,900
Mar 17, 20260.820.820.810.810.810.62%123,200
Mar 16, 20260.810.810.810.810.81-41,500
Mar 13, 20260.800.810.800.810.810.63%70,400
Mar 12, 20260.800.810.800.800.80-0.62%144,500
Mar 11, 20260.810.810.800.810.81-204,800
Mar 10, 20260.810.820.800.810.811.90%262,800
Mar 9, 20260.820.820.770.790.79-4.24%656,100
Mar 6, 20260.830.830.820.830.83-1.79%384,600
Mar 5, 20260.860.860.840.840.840.60%86,700
Mar 4, 20260.850.850.840.840.84-2.34%383,300
Mar 3, 20260.860.870.860.860.861.79%143,500
Mar 2, 20260.860.880.830.840.84-1.75%956,000
Feb 27, 20260.870.870.840.860.86-1.16%271,000
Feb 26, 20260.880.890.860.870.87-0.57%215,000
Feb 25, 20260.860.880.860.870.871.16%116,400
Feb 24, 20260.870.870.860.860.86-0.58%57,500
Feb 23, 20260.870.870.860.870.87-141,200
Feb 20, 20260.870.870.870.870.87-1.70%60,300
Feb 19, 20260.880.880.860.880.882.33%59,000
Feb 16, 20260.870.870.860.860.86-1.71%48,800
Feb 13, 20260.870.880.860.880.880.57%130,000
Feb 12, 20260.870.870.860.870.87-56,800
Feb 11, 20260.860.870.860.870.871.16%14,200
Feb 10, 20260.860.870.860.860.860.58%147,600
Feb 9, 20260.850.860.840.860.861.18%51,100
Feb 6, 20260.840.860.840.850.85-1.74%507,900
Feb 5, 20260.880.880.850.860.86-2.82%557,000
Feb 4, 20260.900.900.870.890.89-1.12%257,400
Feb 3, 20260.880.900.870.900.902.29%489,300
Jan 30, 20260.890.890.870.880.88-0.57%204,900
Jan 29, 20260.890.890.870.880.88-1.12%216,300
Jan 28, 20260.910.910.870.890.89-0.56%351,700
Jan 27, 20260.920.920.900.900.90-2.19%270,500
Jan 26, 20260.900.930.900.920.921.67%1,008,400
Jan 23, 20260.850.920.850.900.907.14%1,342,300
Jan 22, 20260.840.840.840.840.84-49,800
Jan 21, 20260.830.850.830.840.840.60%55,700
Jan 20, 20260.850.850.840.840.84-1.18%123,200
Jan 19, 20260.860.860.850.850.85-1.74%294,800
Jan 16, 20260.860.860.860.860.86-148,300
Jan 15, 20260.870.880.860.860.86-1.15%200,100
Jan 14, 20260.870.870.870.870.87-315,700
Jan 13, 20260.870.870.860.870.870.58%517,900
Jan 12, 20260.880.880.860.870.871.76%780,500
Jan 9, 20260.830.860.810.850.853.03%840,500
Jan 8, 20260.820.830.820.830.830.61%206,600
Jan 7, 20260.820.820.810.820.820.61%373,400
Jan 6, 20260.820.820.820.820.82-432,600
Jan 5, 20260.800.820.800.820.821.87%259,000
Jan 2, 20260.830.830.790.800.80-3.03%658,600
Dec 31, 20250.830.830.830.830.83-0.60%13,000
Dec 30, 20250.830.840.830.830.830.61%44,700
Dec 29, 20250.840.840.830.830.83-1.20%79,200
Dec 26, 20250.840.840.840.840.84-29,700
Dec 24, 20250.850.850.830.840.84-233,300
Dec 23, 20250.840.840.840.840.84-0.60%62,600
Dec 22, 20250.840.850.840.840.840.60%134,800
Dec 19, 20250.840.840.830.840.84-167,700
Dec 18, 20250.850.850.830.840.84-1.76%131,100
Dec 17, 20250.850.860.840.850.850.59%49,500
Dec 16, 20250.850.850.840.850.85-0.59%27,400
Dec 15, 20250.840.850.840.850.851.19%332,600
Dec 12, 20250.850.850.840.840.840.60%58,300
Dec 11, 20250.840.860.840.840.84-0.60%29,100
Dec 10, 20250.830.840.830.840.841.82%123,000
Dec 9, 20250.830.830.830.830.83-0.60%123,100
Dec 8, 20250.840.840.830.830.83-1.78%214,400
Dec 5, 20250.850.850.840.850.85-1.74%179,100
Dec 4, 20250.830.860.830.860.863.61%340,000
Dec 3, 20250.830.840.830.830.830.61%312,900
Dec 2, 20250.830.830.830.830.83-0.60%281,300