Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

SKP Resources Bhd (7155.KL)

0.8900
-0.0050
(-0.56%)
At close: 4:54:23 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.89500.89500.89000.89000.89003,066,600
May 5, 20250.89500.90000.89000.89500.89502,306,300
May 2, 20250.89000.91500.88500.89500.89503,880,700
Apr 30, 20250.89000.90000.87500.89000.89001,847,300
Apr 29, 20250.87500.90000.87500.89000.89001,500,900
Apr 28, 20250.85000.89000.85000.88500.8850995,600
Apr 25, 20250.85000.86000.84500.85000.8500739,900
Apr 24, 20250.85500.85500.83000.85000.8500683,500
Apr 23, 20250.84500.85500.83500.84000.84001,102,700
Apr 22, 20250.82500.89000.82000.82500.82502,229,900
Apr 21, 20250.86500.86500.81000.83500.83502,768,700
Apr 18, 20250.82000.87000.82000.86500.8650874,000
Apr 17, 20250.80000.83000.80000.83000.8300527,900
Apr 16, 20250.80000.84000.79500.80000.800014,014,400
Apr 15, 20250.80000.80500.79500.80000.8000974,000
Apr 14, 20250.80000.80500.78500.80500.80502,868,700
Apr 11, 20250.77500.80000.75500.78000.78001,509,800
Apr 10, 20250.76000.80000.75500.78500.78504,816,800
Apr 9, 20250.68500.68500.64500.66500.66502,016,300
Apr 8, 20250.69500.71500.68500.69000.69002,858,400
Apr 7, 20250.76000.76000.67500.68000.68003,938,100
Apr 4, 20250.83000.84000.79000.80000.80005,740,900
Apr 3, 20250.88000.89500.84500.85000.85001,912,400
Apr 2, 20250.90500.90500.86500.89500.8950902,900
Mar 28, 20250.92000.92500.90000.90500.9050992,100
Mar 27, 20250.91500.93500.91500.92500.9250561,200
Mar 26, 20250.90500.92500.90500.92000.92002,094,700
Mar 25, 20250.90000.92500.86000.90500.90503,387,100
Mar 24, 20250.91500.92000.89500.90000.9000828,400
Mar 21, 20250.94000.94500.90000.90500.9050728,900
Mar 20, 20250.95500.96000.93500.94000.9400806,400
Mar 19, 20250.96500.97000.95000.95500.9550542,800
Mar 17, 20250.97500.98000.96500.96500.9650391,300
Mar 14, 20250.98500.98500.96500.97000.9700902,100
Mar 13, 20250.96000.98500.96000.98000.98001,860,000
Mar 12, 20250.98500.98500.95000.96000.96001,483,900
Mar 11, 20250.98000.99000.95000.98000.98001,216,200
Mar 10, 20250.99001.00000.98000.98500.9850535,200
Mar 7, 20250.99500.99500.99000.99000.9900141,700
Mar 6, 20250.99501.01000.99500.99500.9950289,700
Mar 5, 20250.98501.01000.98500.99500.9950514,200
Mar 4, 20250.99501.00000.98000.99000.99001,268,800
Mar 3, 20250.99501.00000.99000.99500.9950565,000
Feb 28, 20250.99501.00000.99001.00001.0000571,100
Feb 27, 20251.00001.00000.99000.99500.9950738,700
Feb 26, 20251.00001.01000.99500.99500.99501,148,000
Feb 25, 20251.03001.04000.99001.00001.00001,595,300
Feb 24, 20251.00001.04000.99501.03001.0300898,600
Feb 21, 20250.99501.01000.99001.00001.00002,681,300
Feb 20, 20251.06001.08000.98500.99000.99007,665,600
Feb 19, 20251.13001.13001.04001.06001.06009,032,700
Feb 18, 20251.14001.14001.11001.13001.1300164,300
Feb 17, 20251.14001.16001.13001.14001.1400173,200
Feb 14, 20251.13001.16001.13001.15001.1500742,400
Feb 13, 20251.11001.15001.11001.13001.1300402,700
Feb 12, 20251.12001.14001.10001.12001.12001,448,200
Feb 10, 20251.12001.16001.11001.11001.1100224,100
Feb 7, 20251.14001.15001.13001.15001.1500267,500
Feb 6, 20251.07001.15001.07001.14001.14001,712,700
Feb 5, 20251.05001.07001.04001.06001.06001,445,900
Feb 4, 20251.04001.07001.03001.05001.0500308,600
Feb 3, 20251.07001.08001.01001.04001.0400730,700
Jan 31, 20251.07001.09001.07001.09001.090020,100
Jan 28, 20251.08001.09001.07001.09001.090050,700
Jan 27, 20251.12001.12001.07001.07001.0700297,100
Jan 24, 20251.13001.13001.12001.13001.1300550,800
Jan 23, 20251.14001.14001.12001.13001.1300136,500
Jan 22, 20251.12001.14001.12001.13001.1300180,800
Jan 21, 20251.13001.15001.12001.12001.1200862,800
Jan 20, 20251.15001.15001.13001.14001.1400205,200
Jan 17, 20251.15001.15001.13001.14001.1400254,600
Jan 16, 20251.15001.16001.13001.14001.1400696,400
Jan 15, 20251.16001.16001.13001.15001.15001,903,500
Jan 14, 20251.16001.17001.15001.16001.1600545,100
Jan 13, 20251.15001.17001.15001.17001.1700460,700
Jan 10, 20251.15001.18001.15001.17001.1700500,400
Jan 9, 20251.17001.17001.13001.14001.1400284,400
Jan 8, 20251.18001.19001.16001.17001.1700253,600
Jan 7, 20251.18001.21001.18001.18001.1800232,200
Jan 6, 20251.20001.21001.18001.18001.1800624,700
Jan 3, 20251.19001.21001.19001.20001.20001,828,300
Jan 2, 20251.19001.22001.17001.19001.19001,428,900
Dec 31, 20241.21001.21001.19001.19001.1900516,200
Dec 30, 20241.17001.22001.17001.21001.21001,634,900
Dec 27, 20241.18001.19001.17001.17001.17001,507,600
Dec 26, 20241.16001.19001.16001.19001.1900552,900
Dec 24, 20241.19001.20001.16001.16001.1600850,600
Dec 23, 20241.18001.19001.16001.18001.1800307,900
Dec 20, 20241.17001.20001.16001.18001.18001,141,000
Dec 19, 20241.16001.18001.15001.18001.1800840,000
Dec 18, 20241.17001.17001.15001.17001.1700736,600
Dec 17, 20241.16001.17001.15001.17001.1700231,700
Dec 16, 20241.19001.19001.15001.16001.1600856,300
Dec 13, 20241.17001.18001.15001.18001.18001,204,000
Dec 12, 20241.17001.18001.14001.15001.15002,038,500
Dec 11, 20241.15001.17001.15001.16001.1600989,800
Dec 10, 20241.14001.16001.12001.16001.16002,765,500
Dec 9, 20241.13001.16001.13001.13001.13001,390,000
Dec 6, 20241.13001.13001.12001.13001.130082,700
Dec 5, 20241.13001.16001.13001.13001.13001,543,200
Dec 4, 20241.10001.13001.10001.13001.13002,528,900
Dec 3, 20241.06001.11001.06001.10001.10002,699,300
Dec 2, 20240.98001.07000.98001.06001.06004,950,900
Nov 29, 20241.00001.00000.97500.98000.98001,774,800
Nov 28, 20241.02001.02000.99001.00001.00008,719,800
Nov 27, 20241.04001.04001.01001.02001.02003,607,700
Nov 26, 20241.06001.07001.05001.05001.05001,774,500
Nov 25, 20241.05001.05001.03001.05001.05001,153,100
Nov 22, 20241.02001.06001.02001.05001.05001,158,000
Nov 21, 20241.05001.07000.98501.02001.02004,998,600
Nov 20, 20241.04001.07001.03001.05001.05001,691,300
Nov 19, 20241.05001.05001.03001.03001.0300686,000
Nov 18, 20241.05001.07001.03001.05001.05002,437,800
Nov 15, 20241.06001.06001.04001.05001.0500822,400
Nov 14, 20241.06001.08001.04001.06001.06001,661,700
Nov 13, 20241.06001.08001.06001.06001.06001,636,900
Nov 12, 20241.10001.10001.06001.06001.06002,882,000
Nov 11, 20241.09001.10001.08001.09001.09002,021,500
Nov 8, 20241.09001.10001.07001.09001.09002,021,600
Nov 7, 20241.10001.10001.07001.09001.09004,334,900
Nov 6, 20241.06001.10001.05001.10001.10004,597,000
Nov 5, 20241.05001.06001.05001.06001.06001,383,700
Nov 4, 20241.06001.07001.05001.05001.0500329,100
Nov 1, 20241.04001.07001.04001.06001.0600465,300
Oct 30, 20241.06001.07001.04001.05001.0500602,800
Oct 29, 20241.04001.06001.04001.06001.0600383,100
Oct 28, 20241.03001.06001.03001.05001.05001,878,300
Oct 25, 20241.06001.06001.02001.02001.0200508,200
Oct 24, 20241.06001.06001.05001.05001.0500156,600
Oct 23, 20241.06001.07001.05001.06001.0600398,900
Oct 22, 20241.06001.07001.05001.06001.060090,300
Oct 21, 20241.05001.08001.05001.06001.0600476,000
Oct 18, 20241.06001.07001.04001.05001.05002,505,600
Oct 17, 20241.10001.10001.05001.05001.0500934,500
Oct 16, 20241.05001.10001.04001.10001.10003,277,200
Oct 15, 20241.05001.06001.04001.05001.0500689,300
Oct 14, 20241.05001.06001.02001.05001.0500928,700
Oct 11, 20241.05001.06001.04001.05001.0500594,400
Oct 10, 20241.05001.08001.05001.05001.05001,357,600
Oct 9, 20241.07001.08001.04001.05001.0500667,400
Oct 8, 20241.07001.07001.03001.06001.06001,625,800
Oct 7, 20241.04001.08001.04001.06001.0600835,400
Oct 4, 20241.05001.06001.04001.05001.05001,383,900
Oct 3, 2024 0.0292 Dividend
Oct 3, 20241.06001.07001.05001.06001.06002,629,400
Oct 2, 20241.13001.13001.07001.10001.07084,120,800
Oct 1, 20241.10001.14001.10001.13001.10003,554,500
Sep 30, 20241.09001.11001.07001.11001.08053,987,300
Sep 27, 20241.10001.10001.08001.09001.06111,638,800
Sep 26, 20241.08001.12001.08001.11001.08052,579,500
Sep 25, 20241.12001.15001.07001.07001.04164,041,200
Sep 24, 20241.14001.15001.11001.11001.08051,192,100
Sep 23, 20241.15001.16001.13001.14001.1097657,800
Sep 20, 20241.15001.15001.13001.14001.1097470,300
Sep 19, 20241.11001.15001.11001.15001.11951,701,100
Sep 18, 20241.09001.12001.09001.11001.08052,201,000
Sep 17, 20241.10001.11001.08001.09001.06111,212,900
Sep 13, 20241.14001.14001.09001.10001.07081,064,600
Sep 12, 20241.07001.14001.07001.13001.10004,726,500
Sep 11, 20241.11001.13001.06001.06001.03196,268,000
Sep 10, 20241.13001.14001.09001.11001.08054,451,900
Sep 9, 20241.11001.13001.07001.13001.10003,657,200
Sep 6, 20241.10001.12001.09001.11001.08055,472,700
Sep 5, 20241.17001.17001.09001.10001.07086,458,200
Sep 4, 20241.12001.17001.12001.16001.12924,430,700
Sep 3, 20241.16001.16001.12001.14001.10974,306,700
Sep 2, 20241.14001.16001.12001.14001.10973,222,700
Aug 30, 20241.11001.16001.08001.13001.10003,832,100
Aug 29, 20241.04001.10001.02001.10001.07083,816,600
Aug 28, 20241.05001.07001.03001.04001.01243,607,100
Aug 27, 20241.08001.08001.03001.04001.01241,868,700
Aug 26, 20241.07001.07001.05001.06001.03191,110,500
Aug 23, 20241.07001.07001.05001.07001.04161,134,000
Aug 22, 20241.06001.09001.05001.07001.04162,451,400
Aug 21, 20241.07001.09001.05001.05001.02213,675,800
Aug 20, 20241.12001.13001.06001.06001.03191,668,000
Aug 19, 20241.14001.16001.11001.12001.0903909,700
Aug 16, 20241.13001.16001.13001.13001.1000872,200
Aug 15, 20241.15001.16001.11001.12001.0903709,300
Aug 14, 20241.13001.16001.13001.14001.10971,197,200
Aug 13, 20241.13001.14001.10001.12001.0903766,600
Aug 12, 20241.15001.15001.13001.14001.10971,386,400
Aug 9, 20241.10001.15001.09001.13001.10002,893,800
Aug 8, 20241.08001.10001.05001.07001.04161,717,000
Aug 7, 20241.03001.11001.00001.11001.08053,862,600
Aug 6, 20241.00001.07000.97501.02000.992910,786,600
Aug 5, 20241.09001.09000.98001.02000.99298,150,800
Aug 2, 20241.17001.17001.09001.12001.09034,299,100
Aug 1, 20241.16001.17001.15001.16001.1292567,500
Jul 31, 20241.16001.17001.13001.16001.12921,841,400
Jul 30, 20241.15001.17001.14001.16001.1292747,100
Jul 29, 20241.21001.21001.15001.16001.12925,711,600
Jul 26, 20241.19001.20001.17001.20001.1681626,300
Jul 25, 20241.21001.22001.17001.18001.14872,725,200
Jul 24, 20241.25001.26001.21001.22001.18763,467,400
Jul 23, 20241.23001.26001.23001.25001.21681,554,800
Jul 22, 20241.27001.27001.22001.23001.19731,099,700
Jul 19, 20241.26001.27001.22001.25001.21682,415,100
Jul 18, 20241.23001.26001.20001.25001.21684,095,200
Jul 17, 20241.26001.26001.21001.23001.19732,537,800
Jul 16, 20241.23001.27001.23001.26001.22663,241,700
Jul 15, 20241.23001.26001.23001.23001.19732,099,500
Jul 12, 20241.24001.27001.21001.23001.19734,382,000
Jul 11, 20241.25001.27001.23001.23001.19731,301,100
Jul 10, 20241.27001.31001.25001.26001.22666,933,900
Jul 9, 20241.25001.28001.23001.27001.23635,569,100
Jul 5, 20241.22001.24001.20001.24001.20713,469,400
Jul 4, 20241.21001.22001.18001.21001.17795,082,100
Jul 3, 20241.19001.22001.18001.20001.16819,533,900
Jul 2, 20241.18001.19001.16001.19001.15843,592,700
Jul 1, 20241.15001.19001.14001.18001.14874,161,800
Jun 28, 20241.15001.17001.13001.15001.11957,635,400
Jun 27, 20241.12001.16001.12001.15001.11957,377,900
Jun 26, 20241.13001.16001.12001.13001.10004,621,500
Jun 25, 20241.13001.15001.11001.14001.10978,091,400
Jun 24, 20241.19001.20001.14001.14001.10976,000,200
Jun 21, 20241.17001.19001.15001.17001.13899,735,900
Jun 20, 20241.15001.19001.13001.15001.11955,419,800
Jun 19, 20241.20001.21001.14001.14001.10975,228,200
Jun 18, 20241.20001.21001.18001.20001.16814,566,200
Jun 14, 20241.23001.23001.21001.22001.18761,490,000
Jun 13, 20241.23001.24001.19001.22001.18769,272,500
Jun 12, 20241.22001.24001.18001.22001.18764,670,900
Jun 11, 20241.19001.24001.19001.22001.18765,912,900
Jun 10, 20241.21001.21001.18001.20001.16812,828,200
Jun 7, 20241.20001.22001.18001.21001.17795,116,000
Jun 6, 20241.19001.23001.19001.20001.16815,661,100
Jun 5, 20241.15001.22001.15001.19001.15849,929,900
Jun 4, 20241.10001.15001.09001.14001.10973,968,700
May 31, 20241.10001.12001.08001.09001.06111,990,600
May 30, 20241.12001.13001.09001.11001.08052,399,900
May 29, 20241.10001.14001.08001.12001.09033,534,900
May 28, 20241.12001.13001.08001.11001.08053,386,700
May 27, 20241.16001.16001.12001.12001.09034,340,900
May 24, 20241.16001.17001.14001.15001.11953,536,000
May 23, 20241.16001.20001.16001.17001.13894,171,200
May 21, 20241.16001.18001.14001.16001.12923,588,100
May 20, 20241.14001.16001.13001.15001.11954,834,400
May 17, 20241.07001.16001.05001.13001.100012,425,100
May 16, 20241.05001.08001.03001.07001.04165,423,000
May 15, 20241.05001.06001.03001.04001.01244,129,200
May 14, 20241.05001.07001.04001.04001.01242,849,600
May 13, 20241.02001.06001.01001.05001.02213,314,600
May 10, 20241.02001.03001.00001.02000.99295,901,000
May 9, 20241.04001.04001.02001.02000.99293,425,100
May 8, 20241.03001.04001.02001.03001.00273,172,300
May 7, 20241.08001.08001.03001.04001.01243,775,000
May 6, 20241.05001.08001.04001.07001.04164,468,500

Related Tickers

7083.KL Analabs Resources Berhad
1.7000
+5.59%
 
0205.KL DPI Holdings Berhad
0.1050
0.00%
 
8117.KL PGF Capital Berhad
1.9000
+3.26%
 
3298.KL Hexza Corporation Berhad
0.8500
-2.86%
 
0306.KL SMART
0.2400
+2.13%
 
5289.KL Techbond Group Berhad
0.3100
+1.64%
 
0054.KL Karyon Industries Berhad
0.1450
0.00%
 
7005.KL B.I.G. Industries Berhad
0.5250
-11.02%
 
5308.KL Seng Fong Holdings Berhad
0.8150
-0.61%
 
4758.KL Ancom Nylex Berhad
0.9500
0.00%