SKP Resources Bhd (SKPR)

SKPR
🏛️ Malasia →
0.93
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.62 1.65 1.61 1.61 1.8M
2022-12-29 1.64 1.64 1.60 1.63 1.2M
2022-12-28 1.68 1.68 1.63 1.64 1.9M
2022-12-27 1.74 1.74 1.68 1.69 1.4M
2022-12-23 1.72 1.74 1.70 1.74 0.4M
2022-12-22 1.69 1.72 1.68 1.72 2.3M
2022-12-21 1.69 1.70 1.68 1.69 0.9M
2022-12-20 1.70 1.71 1.68 1.69 0.4M
2022-12-19 1.70 1.71 1.68 1.70 0.3M
2022-12-16 1.67 1.69 1.67 1.68 0.2M
2022-12-15 1.69 1.71 1.67 1.68 3.9M
2022-12-14 1.68 1.70 1.68 1.68 1.3M
2022-12-13 1.67 1.69 1.67 1.68 1.6M
2022-12-12 1.67 1.69 1.66 1.67 0.7M
2022-12-09 1.66 1.69 1.64 1.66 2.2M
2022-12-08 1.67 1.68 1.63 1.64 0.5M
2022-12-07 1.67 1.68 1.65 1.67 1.4M
2022-12-06 1.68 1.70 1.65 1.65 0.7M
2022-12-05 1.69 1.70 1.67 1.69 0.4M
2022-12-02 1.74 1.74 1.67 1.70 1.7M
2022-12-01 1.72 1.74 1.68 1.73 5.5M
2022-11-30 1.66 1.72 1.66 1.71 1.3M
2022-11-29 1.69 1.69 1.65 1.65 0.3M
2022-11-25 1.65 1.68 1.65 1.68 1.1M
2022-11-24 1.62 1.66 1.60 1.65 2.1M
2022-11-23 1.60 1.62 1.60 1.62 0.1M
2022-11-22 1.63 1.63 1.60 1.63 0.2M
2022-11-21 1.62 1.64 1.59 1.64 0.1M
2022-11-17 1.64 1.64 1.62 1.62 0.1M
2022-11-16 1.65 1.66 1.63 1.65 0.3M
2022-11-15 1.64 1.65 1.62 1.65 0.1M
2022-11-14 1.67 1.69 1.63 1.64 0.4M
2022-11-11 1.67 1.67 1.63 1.67 0.5M
2022-11-10 1.63 1.66 1.62 1.63 0.4M
2022-11-09 1.62 1.65 1.62 1.63 0.1M
2022-11-08 1.63 1.65 1.62 1.62 0.1M
2022-11-07 1.66 1.66 1.63 1.64 0.5M
2022-11-04 1.64 1.68 1.64 1.65 0.5M
2022-11-03 1.68 1.72 1.64 1.65 1.6M
2022-11-02 1.59 1.67 1.59 1.67 1.1M
2022-11-01 1.60 1.60 1.56 1.58 0.8M
2022-10-31 1.60 1.62 1.59 1.59 0.2M
2022-10-28 1.61 1.61 1.57 1.58 0.9M
2022-10-27 1.60 1.60 1.56 1.58 1.2M
2022-10-26 1.62 1.62 1.61 1.62 0.1M
2022-10-25 1.59 1.64 1.58 1.62 0.4M
2022-10-21 1.62 1.62 1.59 1.59 0.1M
2022-10-20 1.58 1.62 1.58 1.62 3.2M
2022-10-19 1.61 1.61 1.59 1.59 0.4M
2022-10-18 1.57 1.61 1.56 1.61 1.4M
2022-10-17 1.60 1.60 1.56 1.57 1.3M
2022-10-14 1.59 1.63 1.59 1.60 4.5M
2022-10-13 1.65 1.66 1.58 1.58 1.7M
2022-10-12 1.67 1.67 1.61 1.65 1.6M
2022-10-11 1.67 1.68 1.64 1.67 2.3M
2022-10-07 1.67 1.69 1.64 1.69 0.9M
2022-10-06 1.67 1.69 1.66 1.67 0.2M
2022-10-05 1.65 1.68 1.64 1.66 0.8M
2022-10-04 1.63 1.67 1.63 1.66 0.6M
2022-10-03 1.65 1.66 1.61 1.63 1.2M
2022-09-30 1.64 1.68 1.63 1.66 0.5M
2022-09-29 1.71 1.73 1.68 1.70 2.0M
2022-09-28 1.70 1.73 1.68 1.70 1.2M
2022-09-27 1.70 1.74 1.69 1.70 1.8M
2022-09-26 1.73 1.73 1.68 1.70 2.1M
2022-09-23 1.75 1.76 1.70 1.74 1.9M
2022-09-22 1.78 1.82 1.75 1.75 1.9M
2022-09-21 1.76 1.79 1.75 1.78 0.8M
2022-09-20 1.78 1.79 1.75 1.78 1.9M
2022-09-19 1.76 1.78 1.74 1.78 1.9M
2022-09-15 1.80 1.81 1.75 1.76 1.7M
2022-09-14 1.75 1.81 1.72 1.79 1.8M
2022-09-13 1.78 1.83 1.75 1.77 5.4M
2022-09-12 1.72 1.78 1.72 1.77 4.6M
2022-09-09 1.69 1.74 1.69 1.70 2.0M
2022-09-08 1.69 1.71 1.69 1.69 1.2M
2022-09-07 1.70 1.70 1.67 1.69 1.3M
2022-09-06 1.65 1.72 1.65 1.70 0.8M
2022-09-05 1.69 1.69 1.65 1.65 0.1M
2022-09-02 1.71 1.71 1.68 1.68 1.4M
2022-09-01 1.71 1.73 1.68 1.69 3.2M
2022-08-30 1.63 1.72 1.63 1.70 1.7M
2022-08-29 1.63 1.68 1.61 1.67 1.2M
2022-08-26 1.69 1.69 1.68 1.68 1.7M
2022-08-25 1.66 1.70 1.66 1.69 2.9M
2022-08-24 1.61 1.65 1.61 1.65 0.7M
2022-08-23 1.63 1.66 1.61 1.63 0.4M
2022-08-22 1.67 1.69 1.64 1.64 1.5M
2022-08-19 1.69 1.70 1.67 1.67 1.2M
2022-08-18 1.72 1.73 1.67 1.68 3.4M
2022-08-17 1.64 1.75 1.63 1.73 6.1M
2022-08-16 1.65 1.67 1.63 1.64 0.7M
2022-08-15 1.63 1.65 1.61 1.64 0.4M
2022-08-12 1.63 1.63 1.62 1.62 0.2M
2022-08-11 1.60 1.64 1.60 1.63 1.2M
2022-08-10 1.58 1.60 1.57 1.59 0.5M
2022-08-09 1.58 1.59 1.58 1.59 0.2M
2022-08-08 1.60 1.60 1.58 1.59 0.0M
2022-08-05 1.60 1.60 1.56 1.57 0.3M
2022-08-04 1.55 1.60 1.55 1.60 1.2M
2022-08-03 1.55 1.60 1.52 1.53 2.4M
2022-08-02 1.64 1.64 1.56 1.56 1.4M
2022-08-01 1.62 1.67 1.62 1.65 1.1M
2022-07-29 1.64 1.66 1.62 1.62 1.1M
2022-07-28 1.63 1.65 1.63 1.63 1.0M
2022-07-27 1.60 1.64 1.60 1.62 2.0M
2022-07-26 1.60 1.60 1.59 1.60 1.2M
2022-07-25 1.57 1.59 1.56 1.59 0.5M
2022-07-22 1.55 1.58 1.55 1.56 1.0M
2022-07-21 1.56 1.56 1.55 1.56 0.6M
2022-07-20 1.53 1.57 1.53 1.56 1.0M
2022-07-19 1.50 1.52 1.48 1.51 0.4M
2022-07-18 1.47 1.50 1.45 1.50 0.5M
2022-07-15 1.47 1.49 1.45 1.45 0.2M
2022-07-14 1.45 1.49 1.45 1.47 0.8M
2022-07-13 1.47 1.47 1.44 1.45 0.1M
2022-07-12 1.49 1.49 1.47 1.47 0.0M
2022-07-08 1.47 1.51 1.46 1.50 0.7M
2022-07-07 1.50 1.51 1.43 1.45 3.9M
2022-07-06 1.50 1.51 1.47 1.50 0.8M
2022-07-05 1.50 1.50 1.45 1.49 0.4M
2022-07-04 1.56 1.56 1.45 1.49 0.9M
2022-07-01 1.56 1.57 1.55 1.56 0.3M
2022-06-30 1.53 1.57 1.52 1.57 0.3M
2022-06-29 1.56 1.57 1.53 1.56 2.3M
2022-06-28 1.56 1.58 1.53 1.57 0.8M
2022-06-27 1.58 1.59 1.56 1.57 0.3M
2022-06-24 1.59 1.59 1.56 1.57 0.5M
2022-06-23 1.60 1.61 1.56 1.56 0.2M
2022-06-22 1.64 1.67 1.56 1.59 2.8M
2022-06-21 1.59 1.64 1.59 1.63 0.5M
2022-06-20 1.61 1.62 1.58 1.59 0.3M
2022-06-17 1.56 1.63 1.54 1.61 1.7M
2022-06-16 1.58 1.62 1.57 1.57 0.8M
2022-06-15 1.56 1.59 1.55 1.57 0.6M
2022-06-14 1.52 1.59 1.52 1.56 0.8M
2022-06-13 1.60 1.61 1.55 1.56 0.9M
2022-06-10 1.65 1.66 1.62 1.65 0.6M
2022-06-09 1.65 1.70 1.64 1.65 1.1M
2022-06-08 1.62 1.66 1.61 1.65 3.6M
2022-06-07 1.58 1.62 1.56 1.62 0.8M
2022-06-03 1.62 1.65 1.56 1.58 4.9M
2022-06-02 1.53 1.55 1.51 1.55 3.4M
2022-06-01 1.50 1.53 1.50 1.53 0.2M
2022-05-31 1.52 1.52 1.50 1.51 0.8M
2022-05-30 1.49 1.54 1.47 1.52 1.0M
2022-05-27 1.44 1.48 1.44 1.48 0.5M
2022-05-26 1.44 1.46 1.43 1.44 0.4M
2022-05-25 1.45 1.46 1.44 1.44 0.1M
2022-05-24 1.45 1.48 1.44 1.46 0.9M
2022-05-23 1.43 1.45 1.43 1.45 0.3M
2022-05-20 1.44 1.46 1.44 1.45 1.0M
2022-05-19 1.43 1.46 1.42 1.43 1.2M
2022-05-18 1.46 1.47 1.43 1.45 0.1M
2022-05-17 1.42 1.46 1.37 1.45 0.7M
2022-05-13 1.38 1.44 1.38 1.43 0.8M
2022-05-12 1.43 1.47 1.37 1.37 0.6M
2022-05-11 1.44 1.45 1.43 1.44 0.7M
2022-05-10 1.45 1.45 1.43 1.45 0.3M
2022-05-09 1.48 1.48 1.42 1.46 1.0M
2022-05-06 1.51 1.51 1.46 1.48 0.5M
2022-05-05 1.52 1.53 1.50 1.52 0.6M
2022-04-29 1.49 1.50 1.48 1.50 1.4M
2022-04-28 1.45 1.48 1.44 1.48 1.8M
2022-04-27 1.43 1.45 1.40 1.45 0.7M
2022-04-26 1.41 1.45 1.40 1.44 0.6M
2022-04-25 1.42 1.42 1.35 1.39 1.5M
2022-04-22 1.43 1.43 1.41 1.43 0.1M
2022-04-21 1.43 1.44 1.41 1.43 0.2M
2022-04-20 1.41 1.43 1.41 1.42 0.3M
2022-04-18 1.42 1.42 1.39 1.39 1.2M
2022-04-15 1.41 1.43 1.40 1.42 0.4M
2022-04-14 1.40 1.42 1.40 1.41 0.2M
2022-04-13 1.35 1.41 1.35 1.40 0.7M
2022-04-12 1.39 1.40 1.34 1.34 2.9M
2022-04-11 1.43 1.43 1.39 1.39 2.0M
2022-04-08 1.41 1.44 1.40 1.44 0.1M
2022-04-07 1.42 1.43 1.40 1.42 0.4M
2022-04-06 1.45 1.45 1.42 1.44 0.3M
2022-04-05 1.44 1.46 1.43 1.46 0.3M
2022-04-04 1.44 1.44 1.41 1.41 0.3M
2022-04-01 1.41 1.43 1.40 1.43 0.9M
2022-03-31 1.41 1.43 1.40 1.41 0.3M
2022-03-30 1.45 1.47 1.41 1.41 1.0M
2022-03-29 1.44 1.44 1.41 1.42 0.3M
2022-03-28 1.43 1.45 1.40 1.43 0.6M
2022-03-25 1.44 1.45 1.40 1.42 2.3M
2022-03-24 1.41 1.43 1.40 1.43 1.5M
2022-03-23 1.42 1.43 1.39 1.40 0.8M
2022-03-22 1.42 1.42 1.36 1.39 1.6M
2022-03-21 1.37 1.44 1.37 1.43 1.6M
2022-03-18 1.38 1.40 1.36 1.37 1.3M
2022-03-17 1.35 1.39 1.34 1.37 0.8M
2022-03-16 1.31 1.36 1.31 1.34 1.0M
2022-03-15 1.34 1.34 1.29 1.30 1.0M
2022-03-14 1.38 1.40 1.35 1.35 0.9M
2022-03-11 1.36 1.45 1.33 1.38 1.5M
2022-03-10 1.38 1.38 1.34 1.36 1.2M
2022-03-09 1.21 1.37 1.21 1.33 2.8M
2022-03-08 1.26 1.28 1.17 1.23 4.9M
2022-03-07 1.31 1.33 1.27 1.29 1.9M
2022-03-04 1.33 1.36 1.30 1.32 5.7M
2022-03-03 1.40 1.41 1.29 1.30 16.4M
2022-03-02 1.45 1.45 1.37 1.38 2.4M
2022-03-01 1.50 1.50 1.43 1.44 1.9M
2022-02-28 1.55 1.55 1.47 1.49 3.9M
2022-02-25 1.46 1.57 1.46 1.56 2.8M
2022-02-24 1.49 1.49 1.42 1.46 2.6M
2022-02-23 1.49 1.53 1.48 1.49 3.4M
2022-02-22 1.50 1.53 1.48 1.49 0.9M
2022-02-21 1.53 1.56 1.50 1.51 1.6M
2022-02-18 1.61 1.61 1.49 1.55 3.3M
2022-02-17 1.61 1.61 1.58 1.60 2.0M
2022-02-16 1.60 1.62 1.59 1.61 0.9M
2022-02-15 1.59 1.61 1.59 1.59 0.9M
2022-02-14 1.65 1.65 1.57 1.59 2.1M
2022-02-11 1.66 1.67 1.62 1.65 1.2M
2022-02-10 1.61 1.66 1.61 1.65 1.4M
2022-02-09 1.58 1.60 1.58 1.60 1.3M
2022-02-08 1.52 1.58 1.50 1.57 3.5M
2022-02-07 1.54 1.56 1.52 1.53 0.5M
2022-02-04 1.56 1.56 1.52 1.54 0.5M
2022-02-03 1.55 1.58 1.54 1.56 0.6M
2022-01-31 1.51 1.53 1.51 1.53 0.1M
2022-01-28 1.52 1.52 1.48 1.51 0.1M
2022-01-27 1.52 1.52 1.47 1.47 0.8M
2022-01-26 1.50 1.53 1.50 1.52 0.4M
2022-01-25 1.52 1.53 1.50 1.50 1.8M
2022-01-24 1.47 1.54 1.46 1.52 0.9M
2022-01-21 1.48 1.51 1.45 1.47 3.2M
2022-01-20 1.44 1.49 1.42 1.48 4.4M
2022-01-19 1.55 1.55 1.39 1.42 8.5M
2022-01-17 1.59 1.62 1.55 1.56 2.0M
2022-01-14 1.64 1.64 1.58 1.59 9.7M
2022-01-13 1.66 1.68 1.63 1.65 3.2M
2022-01-12 1.69 1.70 1.63 1.67 2.1M
2022-01-11 1.71 1.73 1.66 1.69 2.0M
2022-01-10 1.76 1.76 1.71 1.72 1.7M
2022-01-07 1.76 1.78 1.75 1.76 0.9M
2022-01-06 1.74 1.76 1.74 1.76 0.7M
2022-01-05 1.78 1.79 1.75 1.75 1.4M
2022-01-04 1.78 1.81 1.76 1.78 1.4M
2022-01-03 1.74 1.80 1.74 1.78 1.3M