Skip to main content
SKP Resources Bhd (KLSE:SKPRES)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.650
+0.005 (0.78%)
At close: Dec 5, 2025

SKP Resources Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.910.910.890.890.89-2.21%809,600
Oct 9, 20250.900.910.900.910.911.12%3,871,300
Oct 8, 20250.890.900.880.900.900.56%933,700
Oct 7, 20250.900.900.880.890.89-1.66%2,221,600
Oct 6, 20250.910.920.900.910.91-2,721,800
Oct 3, 20250.930.930.910.910.91-2.16%13,291,300
Oct 2, 20250.940.960.920.930.93-4.64%2,821,800
Oct 1, 20250.940.980.930.970.934.30%4,007,200
Sep 30, 20250.930.940.930.930.89-2,003,400
Sep 29, 20250.940.940.930.930.89-1,025,100
Sep 26, 20250.920.940.920.930.891.09%915,500
Sep 25, 20250.940.940.920.920.88-1.08%862,600
Sep 24, 20250.940.950.930.930.89-1.06%1,261,500
Sep 23, 20250.920.940.920.940.902.73%1,082,400
Sep 22, 20250.910.920.910.920.880.55%4,820,100
Sep 19, 20250.930.940.910.910.87-1.62%1,903,900
Sep 18, 20250.910.930.910.930.892.78%845,400
Sep 17, 20250.900.920.900.900.870.56%1,770,900
Sep 12, 20250.900.900.890.900.86-0.56%945,900
Sep 11, 20250.900.910.900.900.870.56%1,790,800
Sep 10, 20250.910.910.900.900.86-1.10%2,863,300
Sep 9, 20250.910.910.900.910.87-0.55%945,700
Sep 8, 20250.920.920.910.910.87-0.55%201,700
Sep 4, 20250.910.920.900.920.881.10%1,151,100
Sep 3, 20250.900.920.900.910.870.56%3,995,000
Sep 2, 20250.900.910.900.900.87-5,377,300
Aug 29, 20250.920.920.900.900.87-1.10%9,869,900
Aug 28, 20250.900.920.900.910.871.68%1,154,700
Aug 27, 20250.900.900.880.900.86-0.56%1,302,900
Aug 26, 20250.900.910.900.900.870.56%12,725,500
Aug 25, 20250.930.930.890.900.86-1.65%773,500
Aug 22, 20250.910.930.910.910.87-991,200
Aug 21, 20250.920.920.910.910.87-0.55%685,100
Aug 20, 20250.930.930.910.920.88-1.61%589,000
Aug 19, 20250.940.950.930.930.89-0.53%419,000
Aug 18, 20250.940.950.930.940.90-1.06%472,400
Aug 15, 20250.940.950.940.950.91-190,100
Aug 14, 20250.950.950.940.950.91-580,700
Aug 13, 20250.940.950.940.950.911.07%371,900
Aug 12, 20250.920.940.920.940.901.63%2,124,800
Aug 11, 20250.930.940.920.920.88-0.54%416,600
Aug 8, 20250.940.940.920.930.89-1.60%159,600
Aug 7, 20250.930.940.930.940.90-1.05%323,100
Aug 6, 20250.940.950.930.950.911.06%836,600
Aug 5, 20250.950.960.940.940.90-804,500
Aug 4, 20250.950.950.940.940.90-0.53%717,900
Aug 1, 20250.960.970.940.950.91-2,117,700
Jul 31, 20250.910.970.900.950.915.00%7,092,500
Jul 30, 20250.920.920.900.900.87-1.64%1,236,100
Jul 29, 20250.910.930.910.920.880.55%1,655,400
Jul 28, 20250.910.920.910.910.87-1,422,200
Jul 25, 20250.940.940.900.910.87-2.67%2,453,600
Jul 24, 20250.940.940.930.940.901.08%635,500
Jul 23, 20250.930.950.920.930.89-0.54%1,375,900
Jul 22, 20250.940.940.920.930.89-1.59%772,700
Jul 21, 20250.950.970.930.950.91-0.53%988,700
Jul 18, 20250.980.980.950.950.91-2.06%1,153,500
Jul 17, 20250.980.980.960.970.93-1.52%987,900
Jul 16, 20250.981.000.970.990.950.51%2,084,300
Jul 15, 20251.001.010.980.980.94-2.00%801,200
Jul 14, 20250.971.000.971.000.962.04%1,067,600