Skip to main content
SKP Resources Bhd (KLSE:SKPRES)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.415
-0.005 (-1.19%)
At close: Apr 28, 2026

SKP Resources Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.430.410.420.42-1.19%4,140,600
Apr 27, 20260.410.440.410.420.423.70%15,326,100
Apr 24, 20260.420.420.400.410.41-2.41%6,794,700
Apr 23, 20260.410.420.410.420.422.47%2,524,900
Apr 22, 20260.410.420.400.410.41-1.22%2,574,600
Apr 21, 20260.400.420.400.410.415.13%10,691,300
Apr 20, 20260.390.400.390.390.39-2,605,300
Apr 17, 20260.390.400.380.390.39-2,988,600
Apr 16, 20260.390.410.380.390.39-9,196,000
Apr 15, 20260.370.400.370.390.395.41%5,111,500
Apr 14, 20260.380.380.370.370.37-4,718,300
Apr 13, 20260.370.380.370.370.37-1.33%1,950,700
Apr 10, 20260.380.380.370.380.38-1,511,100
Apr 9, 20260.390.390.370.380.38-2.60%2,254,700
Apr 8, 20260.380.400.380.390.394.05%8,230,600
Apr 7, 20260.380.390.370.370.37-1.33%3,492,500
Apr 6, 20260.380.380.360.380.381.35%3,515,600
Apr 3, 20260.360.380.360.370.372.78%7,096,200
Apr 2, 20260.390.400.360.360.36-6.49%6,062,700
Apr 1, 20260.400.410.390.390.39-2.53%4,581,500
Mar 31, 20260.400.400.390.400.40-1.25%2,322,500
Mar 30, 20260.400.400.390.400.40-3.61%4,341,800
Mar 27, 20260.450.450.410.420.42-6.74%5,934,800
Mar 26, 20260.450.450.450.450.45-2.20%509,100
Mar 25, 20260.460.460.440.460.462.25%1,474,400
Mar 24, 20260.470.470.450.450.45-6.32%1,967,000
Mar 19, 20260.480.490.460.480.48-3.06%1,209,400
Mar 18, 20260.490.500.490.490.49-1,261,100
Mar 17, 20260.470.490.470.490.495.38%2,856,400
Mar 16, 20260.460.470.460.470.471.09%302,800
Mar 13, 20260.440.480.440.460.464.55%4,186,900
Mar 12, 20260.430.450.430.440.441.15%1,745,900
Mar 11, 20260.440.450.430.440.44-1,454,900
Mar 10, 20260.430.460.430.440.442.35%1,972,700
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