SKP Resources Bhd Recent Share Price (KLSE:7155)

12 Followers KLSE:7155 - SKP Resources Bhd SKP Resources Bhd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jun 2020	MYR	1.112	1.12	1.048	1.104	1.104	0.0 (0.0%)	7,390,625
17 Jun 2020	MYR	1.088	1.112	1.056	1.104	1.104	+0.024 (+2.22%)	10,413,125
16 Jun 2020	MYR	0.968	1.104	0.968	1.08	1.08	+0.12 (+12.50%)	19,818,375
15 Jun 2020	MYR	0.992	1.008	0.936	0.96	0.96	-0.024 (-2.44%)	6,450,750
12 Jun 2020	MYR	0.848	0.992	0.84	0.984	0.984	+0.08 (+8.85%)	8,434,125
11 Jun 2020	MYR	0.992	1.024	0.864	0.904	0.904	-0.08 (-8.13%)	10,489,125
10 Jun 2020	MYR	0.872	1.016	0.864	0.984	0.984	+0.12 (+13.89%)	14,755,375
9 Jun 2020	MYR	0.84	0.872	0.84	0.864	0.864	+0.04 (+4.85%)	5,635,500
5 Jun 2020	MYR	0.824	0.832	0.816	0.824	0.824	0.0 (0.0%)	3,267,500
4 Jun 2020	MYR	0.816	0.848	0.808	0.824	0.824	+0.016 (+1.98%)	6,217,500
3 Jun 2020	MYR	0.848	0.848	0.8	0.808	0.808	-0.056 (-6.48%)	4,743,625
2 Jun 2020	MYR	0.864	0.864	0.864	0.864	0.864	0.0 (0.0%)	0
29 May 2020	MYR	0.856	0.864	0.832	0.864	0.864	+0.016 (+1.89%)	2,156,875
28 May 2020	MYR	0.888	0.888	0.848	0.848	0.848	-0.032 (-3.64%)	2,289,875
27 May 2020	MYR	0.888	0.896	0.872	0.88	0.88	+0.008 (+0.92%)	546,250
22 May 2020	MYR	0.896	0.904	0.872	0.872	0.872	-0.024 (-2.68%)	1,383,375
21 May 2020	MYR	0.896	0.92	0.888	0.896	0.896	+0.008 (+0.90%)	2,021,625
20 May 2020	MYR	0.88	0.904	0.872	0.888	0.888	0.0 (0.0%)	427,375
19 May 2020	MYR	0.896	0.896	0.872	0.888	0.888	0.0 (0.0%)	928,375
18 May 2020	MYR	0.888	0.912	0.864	0.888	0.888	0.0 (0.0%)	859,875
15 May 2020	MYR	0.904	0.92	0.872	0.888	0.888	+0.008 (+0.91%)	2,165,250
14 May 2020	MYR	0.896	0.904	0.88	0.88	0.88	-0.016 (-1.79%)	1,378,375
13 May 2020	MYR	0.896	0.92	0.88	0.896	0.896	-0.008 (-0.88%)	1,629,500
12 May 2020	MYR	0.92	0.92	0.896	0.904	0.904	-0.008 (-0.88%)	1,066,125
8 May 2020	MYR	0.928	0.944	0.912	0.912	0.912	-0.008 (-0.87%)	1,236,125
6 May 2020	MYR	0.952	0.952	0.92	0.92	0.92	-0.024 (-2.54%)	1,656,625
5 May 2020	MYR	0.936	0.952	0.928	0.944	0.944	+0.016 (+1.72%)	2,813,625
4 May 2020	MYR	0.904	0.944	0.888	0.928	0.928	+0.008 (+0.87%)	2,257,875
30 Apr 2020	MYR	0.88	0.944	0.88	0.92	0.92	+0.048 (+5.50%)	5,538,125
29 Apr 2020	MYR	0.84	0.888	0.84	0.872	0.872	+0.048 (+5.83%)	2,662,375