SKP Resources Bhd (KLSE:SKPRES)
Malaysia
· Delayed Price · Currency is MYR 0.9300
+0.0100 (1.09%)
At close: Sep 26, 2025
SKP Resources Bhd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 915,500 |
| Sep 25, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 862,600 |
| Sep 24, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 1,261,500 |
| Sep 23, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.73% | 1,082,400 |
| Sep 22, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 4,820,100 |
| Sep 19, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -1.62% | 1,903,900 |
| Sep 18, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.78% | 845,400 |
| Sep 17, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | 0.56% | 1,770,900 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 945,900 |
| Sep 11, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 1,790,800 |
| Sep 10, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 2,863,300 |
| Sep 9, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -0.55% | 945,700 |
| Sep 8, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 201,700 |
| Sep 4, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 1,151,100 |
| Sep 3, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.56% | 3,995,000 |
| Sep 2, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 5,377,300 |
| Aug 29, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 9,869,900 |
| Aug 28, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.68% | 1,154,700 |
| Aug 27, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 1,302,900 |
| Aug 26, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 12,725,500 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -1.65% | 773,500 |
| Aug 22, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 991,200 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.55% | 685,100 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.61% | 589,000 |
| Aug 19, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 419,000 |
| Aug 18, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -1.06% | 472,400 |
| Aug 15, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 190,100 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 580,700 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 371,900 |
| Aug 12, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.63% | 2,124,800 |
| Aug 11, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.54% | 416,600 |
| Aug 8, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.60% | 159,600 |
| Aug 7, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 323,100 |
| Aug 6, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 836,600 |
| Aug 5, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | - | 804,500 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 717,900 |
| Aug 1, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 2,117,700 |
| Jul 31, 2025 | 0.91 | 0.97 | 0.90 | 0.95 | 0.95 | 5.00% | 7,092,500 |
| Jul 30, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.64% | 1,236,100 |
| Jul 29, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 1,655,400 |
| Jul 28, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 1,422,200 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -2.67% | 2,453,600 |
| Jul 24, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 635,500 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.54% | 1,375,900 |
| Jul 22, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.59% | 772,700 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.53% | 988,700 |
| Jul 18, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 1,153,500 |
| Jul 17, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.52% | 987,900 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 0.51% | 2,084,300 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 801,200 |