Advertisement

U.S. Markets open in 7 hrs 6 mins

S&P Futures
5,862.00
+0.50(+0.01%)
Dow Futures
42,571.00
-35.00(-0.08%)
Nasdaq Futures
20,521.75
+24.75(+0.12%)
Russell 2000 Futures
2,257.40
-0.10(-0.00%)
Crude Oil
67.34
-0.04(-0.06%)
Gold
2,763.60
+7.70(+0.28%)

SKB Shutters Corporation Berhad (7115.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.7500

+0.0100

(+1.35%)

As of 12:15PM MYT. Market open.

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	0.7450	0.7500	0.7350	0.7500	0.7500	195,300
Oct 28, 2024	0.8050	0.8150	0.7300	0.7400	0.7400	1,930,500
Oct 25, 2024	0.8650	0.8700	0.8050	0.8050	0.8050	1,967,800
Oct 24, 2024	0.8750	0.8750	0.8650	0.8700	0.8700	232,000
Oct 23, 2024	0.8700	0.8800	0.8650	0.8750	0.8750	308,200
Oct 22, 2024	0.8750	0.8850	0.8700	0.8750	0.8750	253,200
Oct 21, 2024	0.8900	0.8900	0.8750	0.8800	0.8800	142,000
Oct 18, 2024	0.8700	0.9000	0.8700	0.8900	0.8900	947,000
Oct 17, 2024	0.8750	0.8800	0.8650	0.8750	0.8750	531,800
Oct 16, 2024	0.8750	0.8900	0.8750	0.8800	0.8800	105,000
Oct 15, 2024	0.9000	0.9000	0.8800	0.8950	0.8950	263,900
Oct 14, 2024	0.9000	0.9100	0.8950	0.9000	0.9000	190,200
Oct 11, 2024	0.9100	0.9100	0.8900	0.9100	0.9100	176,600
Oct 10, 2024	0.9050	0.9150	0.9000	0.9100	0.9100	308,800
Oct 09, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	331,700
Oct 08, 2024	0.8900	0.9050	0.8700	0.9000	0.9000	1,101,500
Oct 07, 2024	0.8900	0.9100	0.8800	0.9000	0.9000	436,400
Oct 04, 2024	0.8700	0.9000	0.8700	0.8950	0.8950	871,200
Oct 03, 2024	0.8850	0.8950	0.8650	0.8700	0.8700	1,200,200
Oct 02, 2024	0.8900	0.9100	0.8800	0.8850	0.8850	733,900
Oct 01, 2024	0.9000	0.9250	0.8950	0.9150	0.9150	384,000
Sep 30, 2024	0.9100	0.9200	0.8850	0.9100	0.9100	890,500
Sep 27, 2024	0.9450	0.9450	0.9100	0.9200	0.9200	541,000
Sep 26, 2024	0.9250	0.9450	0.9150	0.9450	0.9450	402,500
Sep 25, 2024	0.9800	0.9850	0.9100	0.9300	0.9300	1,206,700
Sep 24, 2024	1.0000	1.0400	0.9700	0.9700	0.9700	2,079,900
Sep 23, 2024	0.9850	1.0000	0.9600	0.9950	0.9950	1,255,000
Sep 20, 2024	1.0100	1.0200	0.9700	0.9850	0.9850	1,258,600
Sep 19, 2024	0.9450	1.0000	0.9450	1.0000	1.0000	2,874,300
Sep 18, 2024	0.9450	0.9450	0.9250	0.9350	0.9350	352,000
Sep 17, 2024	0.9600	0.9600	0.9100	0.9300	0.9300	551,100
Sep 13, 2024	0.9400	0.9650	0.9250	0.9450	0.9450	751,100
Sep 12, 2024	0.9200	0.9300	0.9000	0.9150	0.9150	300,600
Sep 11, 2024	0.9400	0.9400	0.8900	0.9000	0.9000	628,600
Sep 10, 2024	0.9600	0.9800	0.9350	0.9450	0.9450	243,900
Sep 09, 2024	0.9500	0.9550	0.9250	0.9400	0.9400	531,200
Sep 06, 2024	0.9900	1.0000	0.9600	0.9650	0.9650	985,600
Sep 05, 2024	1.0100	1.0200	0.9700	0.9850	0.9850	818,700
Sep 04, 2024	0.9950	1.0200	0.9750	1.0000	1.0000	908,400
Sep 03, 2024	1.0400	1.0500	1.0000	1.0300	1.0300	1,490,800
Sep 02, 2024	0.9650	1.0400	0.9600	1.0200	1.0200	3,136,500
Aug 30, 2024	0.8650	0.9700	0.8600	0.9550	0.9550	3,757,100
Aug 29, 2024	0.8300	0.8500	0.8050	0.8150	0.8150	412,500
Aug 28, 2024	0.8700	0.8750	0.8250	0.8250	0.8250	596,100
Aug 27, 2024	0.8750	0.8800	0.8700	0.8700	0.8700	335,200
Aug 26, 2024	0.9000	0.9050	0.8750	0.8900	0.8900	496,800
Aug 23, 2024	0.9200	0.9200	0.8750	0.8850	0.8850	1,606,400
Aug 22, 2024	0.9450	0.9650	0.9150	0.9300	0.9300	675,700
Aug 21, 2024	0.9300	0.9800	0.9300	0.9450	0.9450	349,000
Aug 20, 2024	0.9900	0.9900	0.9350	0.9400	0.9400	937,400
Aug 19, 2024	1.0100	1.0100	0.9800	0.9900	0.9900	1,121,500
Aug 16, 2024	0.9600	1.0200	0.9600	0.9900	0.9900	2,341,600
Aug 15, 2024	0.9400	0.9550	0.9000	0.9500	0.9500	1,409,900
Aug 14, 2024	0.9400	0.9400	0.9250	0.9400	0.9400	773,200
Aug 13, 2024	0.9450	0.9550	0.9150	0.9300	0.9300	905,300
Aug 12, 2024	0.9500	0.9800	0.9250	0.9350	0.9350	2,273,400
Aug 09, 2024	0.9350	0.9500	0.9250	0.9300	0.9300	1,738,000
Aug 08, 2024	0.9200	0.9600	0.8850	0.9150	0.9150	2,158,500
Aug 07, 2024	0.8600	0.9450	0.8350	0.9200	0.9200	2,502,000
Aug 06, 2024	0.8500	0.8950	0.8000	0.8500	0.8500	3,314,500
Aug 05, 2024	0.9450	0.9450	0.8150	0.8300	0.8300	3,959,800
Aug 02, 2024	1.0500	1.0600	0.9500	0.9700	0.9700	3,251,900
Aug 01, 2024	1.0400	1.1100	1.0200	1.0700	1.0700	2,768,300
Jul 31, 2024	1.0400	1.0700	1.0100	1.0500	1.0500	2,765,100
Jul 30, 2024	1.1600	1.1700	1.0500	1.0500	1.0500	3,258,300
Jul 29, 2024	1.1000	1.2000	1.0800	1.1600	1.1600	5,313,000
Jul 26, 2024	1.1000	1.1100	1.0300	1.0800	1.0800	1,842,900
Jul 25, 2024	1.1200	1.1900	1.0700	1.0800	1.0800	6,068,500
Jul 24, 2024	1.0000	1.1400	0.9800	1.1300	1.1300	7,781,600
Jul 23, 2024	0.9400	1.0400	0.9400	1.0000	1.0000	5,271,100
Jul 22, 2024	0.9600	0.9600	0.9100	0.9400	0.9400	2,158,400
Jul 19, 2024	0.9750	0.9750	0.9450	0.9600	0.9600	1,208,600
Jul 18, 2024	0.9400	0.9800	0.9000	0.9650	0.9650	2,757,400
Jul 17, 2024	1.0100	1.0400	0.9600	0.9600	0.9600	3,582,200
Jul 16, 2024	0.9900	1.0500	0.9750	1.0100	1.0100	3,783,700
Jul 15, 2024	1.0100	1.0500	0.9700	0.9900	0.9900	2,811,200
Jul 12, 2024	1.0200	1.0300	0.9700	1.0100	1.0100	1,960,400
Jul 11, 2024	0.9350	1.0300	0.9350	1.0200	1.0200	4,332,000
Jul 10, 2024	0.9550	0.9850	0.9250	0.9400	0.9400	2,175,900
Jul 09, 2024	0.9850	0.9850	0.8800	0.9350	0.9350	2,217,600
Jul 05, 2024	1.0000	1.0300	0.9800	0.9950	0.9950	2,158,300
Jul 04, 2024	0.8950	1.0600	0.8650	1.0000	1.0000	11,476,300
Jul 03, 2024	0.7350	0.9150	0.7350	0.8950	0.8950	13,562,700
Jul 02, 2024	0.7500	0.7600	0.7350	0.7350	0.7350	622,800
Jul 01, 2024	0.7500	0.7600	0.7250	0.7500	0.7500	846,400
Jun 28, 2024	0.7400	0.7550	0.7400	0.7450	0.7450	726,100
Jun 27, 2024	0.7550	0.7650	0.7300	0.7350	0.7350	3,719,100
Jun 26, 2024	0.6900	0.7500	0.6900	0.7300	0.7300	927,500
Jun 25, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	327,900
Jun 24, 2024	0.6750	0.7100	0.6750	0.6900	0.6900	507,500
Jun 21, 2024	0.6950	0.7100	0.6750	0.6750	0.6750	403,900
Jun 20, 2024	0.6750	0.7000	0.6600	0.6950	0.6950	635,200
Jun 19, 2024	0.7100	0.7100	0.6750	0.6750	0.6750	1,497,900
Jun 18, 2024	0.7250	0.7350	0.7150	0.7150	0.7150	714,800
Jun 14, 2024	0.7250	0.7450	0.7250	0.7250	0.7250	573,200
Jun 13, 2024	0.7300	0.7550	0.7200	0.7350	0.7350	1,247,000
Jun 12, 2024	0.7700	0.7700	0.7150	0.7250	0.7250	1,840,400
Jun 11, 2024	0.7750	0.7800	0.7450	0.7650	0.7650	1,423,200
Jun 10, 2024	0.7400	0.7900	0.7350	0.7650	0.7650	3,912,200
Jun 07, 2024	0.7050	0.7350	0.7000	0.7200	0.7200	4,992,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,862.00+0.50(+0.01%)

Dow Futures42,571.00-35.00(-0.08%)

Nasdaq Futures20,521.75+24.75(+0.12%)

Russell 2000 Futures2,257.40-0.10(-0.00%)

Crude Oil67.34-0.04(-0.06%)

Gold2,763.60+7.70(+0.28%)

SKB Shutters Corporation Berhad (7115.KL)

S&P Futures
5,862.00
+0.50(+0.01%)

Dow Futures
42,571.00
-35.00(-0.08%)

Nasdaq Futures
20,521.75
+24.75(+0.12%)

Russell 2000 Futures
2,257.40
-0.10(-0.00%)

Crude Oil
67.34
-0.04(-0.06%)

Gold
2,763.60
+7.70(+0.28%)