Skip to main content
SKP Resources Bhd (KLSE:SKPRES)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.445
0.00 (0.00%)
At close: Mar 6, 2026

SKP Resources Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.430.430.420.430.43-4.49%2,219,900
Mar 6, 20260.450.460.440.450.45-2,748,700
Mar 5, 20260.440.450.440.450.451.14%1,016,900
Mar 4, 20260.460.470.440.440.44-4.35%3,800,300
Mar 3, 20260.480.490.460.460.46-4.17%2,640,500
Mar 2, 20260.480.490.470.480.48-2.04%2,002,200
Feb 27, 20260.510.510.490.490.49-2.97%3,148,300
Feb 26, 20260.520.520.500.510.51-0.98%2,003,800
Feb 25, 20260.510.520.510.510.51-1,244,500
Feb 24, 20260.520.520.510.510.51-1.92%1,909,200
Feb 23, 20260.520.530.510.520.522.97%3,076,900
Feb 20, 20260.500.510.490.510.51-5,183,700
Feb 19, 20260.500.510.500.510.511.00%3,352,100
Feb 16, 20260.510.510.490.500.50-0.99%5,597,100
Feb 13, 20260.530.540.510.510.51-10.62%19,289,400
Feb 12, 20260.610.630.540.570.57-8.87%20,756,900
Feb 11, 20260.610.620.610.620.621.64%1,995,800
Feb 10, 20260.620.620.600.610.61-0.81%1,716,200
Feb 9, 20260.610.620.600.620.622.50%3,930,100
Feb 6, 20260.600.610.600.600.600.84%1,941,900
Feb 5, 20260.620.620.590.600.60-5.56%3,876,900
Feb 4, 20260.600.630.600.630.634.13%3,010,500
Feb 3, 20260.610.620.590.610.61-3,676,700
Jan 30, 20260.630.630.600.610.61-3.20%2,150,300
Jan 29, 20260.620.630.610.630.630.81%2,019,600
Jan 28, 20260.630.630.600.620.62-2.36%3,571,800
Jan 27, 20260.630.650.630.640.640.79%2,300,200
Jan 26, 20260.650.650.620.630.63-3.08%4,275,900
Jan 23, 20260.660.670.640.650.65-0.76%2,545,100
Jan 22, 20260.660.670.650.660.66-0.76%1,565,800
Jan 21, 20260.640.660.640.660.662.33%1,846,900
Jan 20, 20260.640.660.640.650.65-1.53%3,576,400
Jan 19, 20260.660.670.640.660.66-2,505,800
Jan 16, 20260.680.690.650.660.66-2.96%4,474,000
Jan 15, 20260.670.690.660.680.680.75%7,868,400
Jan 14, 20260.660.670.660.670.671.52%2,027,800
Jan 13, 20260.670.680.660.660.66-1.49%3,674,900
Jan 12, 20260.670.680.660.670.670.75%4,064,400
Jan 9, 20260.650.670.640.670.672.31%5,845,200
Jan 8, 20260.610.650.610.650.654.84%8,072,900
Jan 7, 20260.630.630.600.620.62-1.59%8,512,700
Jan 6, 20260.570.630.570.630.6311.50%17,257,100
Jan 5, 20260.550.570.550.570.573.67%5,676,300
Jan 2, 20260.560.560.540.550.55-3.54%5,298,200
Dec 31, 20250.560.570.540.570.571.80%9,403,500
Dec 30, 20250.570.580.520.560.56-2.63%17,706,200
Dec 29, 20250.570.590.570.570.57-7,349,000
Dec 26, 20250.590.590.570.570.57-3.39%4,221,100
Dec 24, 20250.610.610.580.590.59-1.67%18,721,500
Dec 23, 20250.600.610.600.600.600.84%2,071,500
Dec 22, 20250.620.620.590.600.60-3.25%6,126,600
Dec 19, 20250.620.620.610.620.62-4,596,100
Dec 18, 20250.610.620.600.620.622.50%7,060,200
Dec 17, 20250.610.620.600.600.60-1.64%7,186,700
Dec 16, 20250.630.630.590.610.61-3.17%8,882,900
Dec 15, 20250.630.640.620.630.63-1,808,100
Dec 12, 20250.630.650.630.630.630.80%4,247,900
Dec 11, 20250.630.640.620.630.630.81%9,081,800
Dec 10, 20250.620.640.620.620.62-4,166,000
Dec 9, 20250.640.660.620.620.62-3.13%3,888,900
Dec 8, 20250.660.670.640.640.64-1.54%3,090,000
Dec 5, 20250.650.670.650.650.650.78%2,910,100
Dec 4, 20250.650.660.640.650.65-6,821,300
Dec 3, 20250.630.660.620.650.654.03%6,219,200
Dec 2, 20250.620.640.610.620.620.81%8,494,400
Dec 1, 20250.590.620.590.620.624.24%10,383,800
Nov 28, 20250.620.630.590.590.59-4.07%15,146,800
Nov 27, 20250.630.640.610.620.62-0.81%10,861,300
Nov 26, 20250.650.650.620.620.62-3.88%5,957,600
Nov 25, 20250.660.690.650.650.65-0.77%8,268,200
Nov 24, 20250.680.690.650.650.65-3.70%12,183,100
Nov 21, 20250.690.700.670.680.68-2.88%8,263,200
Nov 20, 20250.680.700.680.700.702.21%2,006,700
Nov 19, 20250.680.690.670.680.68-4,376,500
Nov 18, 20250.710.720.680.680.68-4.23%2,816,300
Nov 17, 20250.750.750.710.710.71-4.70%2,448,200
Nov 14, 20250.750.750.740.750.75-622,100
Nov 13, 20250.770.770.740.750.75-2.61%2,240,000
Nov 12, 20250.760.780.760.770.770.66%2,053,000
Nov 11, 20250.760.770.760.760.760.66%2,800,300
Nov 10, 20250.760.760.760.760.76-375,500
Nov 7, 20250.770.770.760.760.76-1.31%1,572,600
Nov 6, 20250.780.790.770.770.77-1.92%696,100
Nov 5, 20250.770.790.770.780.780.65%1,257,200
Nov 4, 20250.780.780.770.780.78-0.64%734,600
Nov 3, 20250.790.800.780.780.78-0.64%772,000
Oct 31, 20250.790.800.780.790.790.64%1,334,400
Oct 30, 20250.790.790.780.780.78-1.27%9,222,900
Oct 29, 20250.810.820.790.790.79-2.47%1,564,300
Oct 28, 20250.820.820.810.810.81-0.61%738,600
Oct 27, 20250.850.850.810.820.82-0.61%1,951,900
Oct 24, 20250.810.830.810.820.822.50%1,536,400
Oct 23, 20250.790.810.780.800.801.27%1,443,600
Oct 22, 20250.800.810.770.790.79-1.25%2,720,100
Oct 21, 20250.810.820.800.800.80-0.62%889,500
Oct 17, 20250.810.830.800.810.81-0.62%1,209,600
Oct 16, 20250.830.830.810.810.81-1.82%1,536,600
Oct 15, 20250.840.840.830.830.83-0.60%2,261,200
Oct 14, 20250.880.880.830.830.83-5.14%2,391,500
Oct 13, 20250.880.880.870.880.88-1.13%987,200