Kuala Lumpur - Delayed Quote MYR

SKB Shutters Corporation Berhad (7115.KL)

Compare
0.7450 +0.0050 (+0.68%)
As of 11:55 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.7450 0.7450 0.7350 0.7450 0.7450 154,800
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 9, 2024 0.9000 0.9000 0.8800 0.9000 0.9000 331,700
Oct 8, 2024 0.8900 0.9050 0.8700 0.9000 0.9000 1,101,500
Oct 7, 2024 0.8900 0.9100 0.8800 0.9000 0.9000 436,400
Oct 4, 2024 0.8700 0.9000 0.8700 0.8950 0.8950 871,200
Oct 3, 2024 0.8850 0.8950 0.8650 0.8700 0.8700 1,200,200
Oct 2, 2024 0.8900 0.9100 0.8800 0.8850 0.8850 733,900
Oct 1, 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 9, 2024 0.9500 0.9550 0.9250 0.9400 0.9400 531,200
Sep 6, 2024 0.9900 1.0000 0.9600 0.9650 0.9650 985,600
Sep 5, 2024 1.0100 1.0200 0.9700 0.9850 0.9850 818,700
Sep 4, 2024 0.9950 1.0200 0.9750 1.0000 1.0000 908,400
Sep 3, 2024 1.0400 1.0500 1.0000 1.0300 1.0300 1,490,800
Sep 2, 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 9, 2024 0.9350 0.9500 0.9250 0.9300 0.9300 1,738,000
Aug 8, 2024 0.9200 0.9600 0.8850 0.9150 0.9150 2,158,500
Aug 7, 2024 0.8600 0.9450 0.8350 0.9200 0.9200 2,502,000
Aug 6, 2024 0.8500 0.8950 0.8000 0.8500 0.8500 3,314,500
Aug 5, 2024 0.9450 0.9450 0.8150 0.8300 0.8300 3,959,800
Aug 2, 2024 1.0500 1.0600 0.9500 0.9700 0.9700 3,251,900
Aug 1, 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 9, 2024 0.9850 0.9850 0.8800 0.9350 0.9350 2,217,600
Jul 5, 2024 1.0000 1.0300 0.9800 0.9950 0.9950 2,158,300
Jul 4, 2024 0.8950 1.0600 0.8650 1.0000 1.0000 11,476,300
Jul 3, 2024 0.7350 0.9150 0.7350 0.8950 0.8950 13,562,700
Jul 2, 2024 0.7500 0.7600 0.7350 0.7350 0.7350 622,800
Jul 1, 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 7, 2024 0.7050 0.7350 0.7000 0.7200 0.7200 4,992,300
Jun 6, 2024 0.6900 0.7100 0.6850 0.7050 0.7050 742,900
Jun 5, 2024 0.6600 0.7000 0.6550 0.6850 0.6850 1,096,400
Jun 4, 2024 0.6950 0.7000 0.6600 0.6600 0.6600 1,231,100
May 31, 2024 0.6850 0.6950 0.6700 0.6900 0.6900 1,392,100
May 30, 2024 0.6950 0.6950 0.6750 0.6800 0.6800 432,300
May 29, 2024 0.6800 0.6950 0.6650 0.6950 0.6950 1,205,700
May 28, 2024 0.7000 0.7000 0.6500 0.6900 0.6900 1,503,700
May 27, 2024 0.7100 0.7150 0.7000 0.7000 0.7000 793,500
May 24, 2024 0.6900 0.7200 0.6750 0.7100 0.7100 1,851,700
May 23, 2024 0.6900 0.7000 0.6850 0.6900 0.6900 1,260,400
May 21, 2024 0.6950 0.7050 0.6750 0.6900 0.6900 2,053,900
May 20, 2024 0.6500 0.6900 0.6450 0.6850 0.6850 2,922,800
May 17, 2024 0.6550 0.6700 0.6450 0.6500 0.6500 725,800
May 16, 2024 0.6550 0.6750 0.6500 0.6550 0.6550 958,800
May 15, 2024 0.6700 0.6700 0.6500 0.6600 0.6600 1,468,300
May 14, 2024 0.6400 0.6850 0.6350 0.6700 0.6700 4,206,200
May 13, 2024 0.6100 0.6400 0.6100 0.6350 0.6350 1,804,100
May 10, 2024 0.6000 0.6150 0.6000 0.6100 0.6100 489,400
May 9, 2024 0.6050 0.6100 0.6000 0.6050 0.6050 264,700
May 8, 2024 0.6100 0.6150 0.6000 0.6000 0.6000 331,200
May 7, 2024 0.6000 0.6150 0.5950 0.6150 0.6150 502,000
May 6, 2024 0.5950 0.6050 0.5950 0.5950 0.5950 350,200
May 3, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 251,800
May 2, 2024 0.5950 0.5950 0.5850 0.5900 0.5900 192,500
Apr 30, 2024 0.5900 0.5950 0.5900 0.5950 0.5950 78,500
Apr 29, 2024 0.5900 0.5950 0.5850 0.5900 0.5900 257,500
Apr 26, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 231,000
Apr 25, 2024 0.6000 0.6100 0.5900 0.6100 0.6100 206,500
Apr 24, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 572,800
Apr 23, 2024 0.5850 0.6000 0.5850 0.5900 0.5900 309,600
Apr 22, 2024 0.5800 0.5950 0.5800 0.5900 0.5900 255,000
Apr 19, 2024 0.6000 0.6200 0.5800 0.5900 0.5900 516,200
Apr 18, 2024 0.6000 0.6100 0.5900 0.6000 0.6000 246,400
Apr 17, 2024 0.5800 0.6050 0.5800 0.6000 0.6000 576,600
Apr 16, 2024 0.6000 0.6100 0.5700 0.5800 0.5800 1,391,400
Apr 15, 2024 0.6450 0.6450 0.6000 0.6100 0.6100 1,620,000
Apr 12, 2024 0.6500 0.6550 0.6450 0.6500 0.6500 1,060,400
Apr 9, 2024 0.6450 0.6550 0.6400 0.6500 0.6500 1,193,000
Apr 8, 2024 0.6100 0.6500 0.6100 0.6450 0.6450 4,759,100
Apr 5, 2024 0.6100 0.6100 0.6050 0.6100 0.6100 277,100
Apr 4, 2024 0.5950 0.6200 0.5900 0.6100 0.6100 726,000
Apr 3, 2024 0.6050 0.6100 0.5950 0.6000 0.6000 377,300
Apr 2, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 1,288,600
Apr 1, 2024 0.5900 0.6250 0.5900 0.6200 0.6200 733,000
Mar 29, 2024 0.5950 0.5950 0.5850 0.5950 0.5950 171,000
Mar 27, 2024 0.5950 0.5950 0.5850 0.5900 0.5900 236,900
Mar 26, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 257,600
Mar 25, 2024 0.5900 0.6050 0.5900 0.6000 0.6000 442,100
Mar 22, 2024 0.6050 0.6050 0.5950 0.5950 0.5950 644,400
Mar 21, 2024 0.6200 0.6250 0.6050 0.6050 0.6050 708,300
Mar 20, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 1,052,000
Mar 19, 2024 0.5900 0.6300 0.5900 0.6200 0.6200 2,576,400
Mar 18, 2024 0.5950 0.5950 0.5800 0.5850 0.5850 230,000
Mar 15, 2024 0.5900 0.6000 0.5800 0.5950 0.5950 266,200
Mar 14, 2024 0.5950 0.5950 0.5800 0.5950 0.5950 327,900
Mar 13, 2024 0.5650 0.6000 0.5600 0.5950 0.5950 682,900
Mar 12, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 138,100
Mar 11, 2024 0.5650 0.5700 0.5600 0.5650 0.5650 203,000
Mar 8, 2024 0.5700 0.5750 0.5650 0.5700 0.5700 136,200
Mar 7, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 88,200
Mar 6, 2024 0.5500 0.5750 0.5500 0.5600 0.5600 206,800
Mar 5, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 225,300
Mar 4, 2024 0.5650 0.5700 0.5600 0.5600 0.5600 410,500
Mar 1, 2024 0.5650 0.5750 0.5600 0.5700 0.5700 335,700
Feb 29, 2024 0.5800 0.5850 0.5500 0.5700 0.5700 840,600
Feb 28, 2024 0.6150 0.6150 0.5850 0.5850 0.5850 970,100
Feb 27, 2024 0.6150 0.6200 0.6050 0.6150 0.6150 345,400
Feb 26, 2024 0.6250 0.6350 0.6100 0.6150 0.6150 755,700
Feb 23, 2024 0.6050 0.6350 0.6000 0.6200 0.6200 1,038,400
Feb 22, 2024 0.6150 0.6150 0.5950 0.6050 0.6050 945,100
Feb 21, 2024 0.6250 0.6250 0.6100 0.6150 0.6150 588,100
Feb 20, 2024 0.6300 0.6400 0.6200 0.6250 0.6250 1,914,100
Feb 19, 2024 0.5950 0.6300 0.5950 0.6250 0.6250 1,412,300
Feb 16, 2024 0.6050 0.6100 0.5950 0.5950 0.5950 686,100
Feb 15, 2024 0.5700 0.6000 0.5700 0.6000 0.6000 909,300
Feb 14, 2024 0.5750 0.5750 0.5600 0.5700 0.5700 237,500
Feb 13, 2024 0.5750 0.5750 0.5650 0.5700 0.5700 254,000
Feb 9, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 346,100
Feb 8, 2024 0.5500 0.5600 0.5450 0.5500 0.5500 591,900
Feb 7, 2024 0.5500 0.5500 0.5450 0.5500 0.5500 142,700
Feb 6, 2024 0.5550 0.5600 0.5450 0.5550 0.5550 308,600
Feb 5, 2024 0.5500 0.5650 0.5400 0.5550 0.5550 1,199,900
Feb 2, 2024 0.5600 0.5600 0.5450 0.5500 0.5500 448,900
Jan 31, 2024 0.5650 0.5650 0.5500 0.5550 0.5550 291,100
Jan 30, 2024 0.5600 0.5700 0.5500 0.5600 0.5600 670,400
Jan 29, 2024 0.5750 0.5750 0.5650 0.5750 0.5750 189,100
Jan 26, 2024 0.5800 0.5900 0.5700 0.5750 0.5750 330,100
Jan 24, 2024 0.5700 0.5850 0.5700 0.5850 0.5850 473,600
Jan 23, 2024 0.5750 0.5850 0.5650 0.5700 0.5700 266,600
Jan 22, 2024 0.5750 0.5850 0.5700 0.5750 0.5750 328,200
Jan 19, 2024 0.5500 0.5800 0.5450 0.5800 0.5800 416,900
Jan 18, 2024 0.5750 0.5750 0.5350 0.5500 0.5500 1,150,900
Jan 17, 2024 0.5800 0.5800 0.5600 0.5750 0.5750 780,100
Jan 16, 2024 0.6100 0.6200 0.5750 0.5800 0.5800 1,144,100
Jan 15, 2024 0.6100 0.6250 0.6050 0.6100 0.6100 335,000
Jan 12, 2024 0.6150 0.6350 0.6050 0.6100 0.6100 2,181,800
Jan 11, 2024 0.6150 0.6350 0.6100 0.6200 0.6200 841,300
Jan 10, 2024 0.6350 0.6350 0.6100 0.6200 0.6200 836,100
Jan 9, 2024 0.6450 0.6700 0.6350 0.6400 0.6400 3,270,600
Jan 8, 2024 0.6250 0.6450 0.6250 0.6400 0.6400 2,076,800
Jan 5, 2024 0.6350 0.6500 0.6200 0.6250 0.6250 1,643,500
Jan 4, 2024 0.5850 0.6450 0.5850 0.6350 0.6350 6,161,800
Jan 3, 2024 0.5800 0.5850 0.5750 0.5800 0.5800 953,900
Jan 2, 2024 0.6000 0.6050 0.5750 0.5800 0.5800 1,395,900
Dec 29, 2023 0.5700 0.6050 0.5650 0.5950 0.5950 2,293,800
Dec 28, 2023 0.5650 0.5800 0.5650 0.5700 0.5700 155,000
Dec 27, 2023 0.5800 0.5850 0.5650 0.5750 0.5750 821,600
Dec 26, 2023 0.5700 0.5800 0.5650 0.5700 0.5700 299,200
Dec 22, 2023 0.5850 0.5850 0.5700 0.5800 0.5800 368,100
Dec 21, 2023 0.5850 0.5900 0.5700 0.5700 0.5700 498,300
Dec 20, 2023 0.5850 0.6000 0.5800 0.5850 0.5850 940,500
Dec 19, 2023 0.5550 0.5900 0.5550 0.5850 0.5850 1,907,500
Dec 18, 2023 0.5650 0.5700 0.5500 0.5600 0.5600 642,300
Dec 15, 2023 0.5600 0.5650 0.5450 0.5600 0.5600 1,331,800
Dec 14, 2023 0.5750 0.5850 0.5550 0.5600 0.5600 1,748,900
Dec 13, 2023 0.5850 0.5950 0.5750 0.5750 0.5750 922,500
Dec 12, 2023 0.5900 0.6050 0.5800 0.5800 0.5800 1,741,300
Dec 11, 2023 0.5850 0.6050 0.5850 0.5900 0.5900 890,100
Dec 8, 2023 0.5850 0.5900 0.5750 0.5800 0.5800 676,100
Dec 7, 2023 0.6050 0.6050 0.5800 0.5850 0.5850 1,058,300
Dec 6, 2023 0.6100 0.6250 0.5900 0.6050 0.6050 1,258,000
Dec 5, 2023 0.5900 0.6100 0.5900 0.6050 0.6050 1,312,900
Dec 4, 2023 0.5850 0.6150 0.5750 0.5900 0.5900 1,226,100
Dec 1, 2023 0.5950 0.6050 0.5900 0.5950 0.5950 816,900
Nov 30, 2023 0.5950 0.6200 0.5800 0.6050 0.6050 2,095,700
Nov 29, 2023 0.6200 0.6400 0.5850 0.5950 0.5950 3,439,000
Nov 28, 2023 0.6550 0.6650 0.6250 0.6350 0.6350 1,577,700
Nov 27, 2023 0.6750 0.6850 0.6500 0.6500 0.6500 1,212,800
Nov 24, 2023 0.6950 0.7000 0.6700 0.6750 0.6750 1,778,900
Nov 23, 2023 0.6950 0.7150 0.6850 0.6900 0.6900 1,013,800
Nov 22, 2023 0.7250 0.7300 0.6950 0.7000 0.7000 1,643,300
Nov 21, 2023 0.7150 0.7350 0.7150 0.7300 0.7300 1,699,000
Nov 20, 2023 0.6950 0.7350 0.6950 0.7100 0.7100 3,325,800
Nov 17, 2023 0.7200 0.7250 0.6900 0.6950 0.6950 2,227,800
Nov 16, 2023 0.6850 0.7250 0.6700 0.7200 0.7200 3,552,400
Nov 15, 2023 0.6950 0.7050 0.6650 0.6750 0.6750 2,573,300
Nov 14, 2023 0.7150 0.7250 0.6800 0.6950 0.6950 1,517,200
Nov 10, 2023 0.7350 0.7400 0.7100 0.7100 0.7100 3,630,100
Nov 9, 2023 0.7050 0.7600 0.7000 0.7500 0.7500 7,501,000
Nov 8, 2023 0.7300 0.7350 0.7050 0.7050 0.7050 3,290,000
Nov 7, 2023 0.6600 0.7300 0.6450 0.7250 0.7250 7,587,900
Nov 6, 2023 0.6400 0.6600 0.6250 0.6550 0.6550 1,777,100
Nov 3, 2023 0.6550 0.6750 0.6350 0.6350 0.6350 2,088,300
Nov 2, 2023 0.6050 0.6550 0.6050 0.6550 0.6550 2,158,000
Nov 1, 2023 0.6200 0.6300 0.6100 0.6100 0.6100 496,900
Oct 31, 2023 0.6250 0.6400 0.6150 0.6200 0.6200 1,606,200
Oct 30, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 1,516,700

Related Tickers