Want to see IN:SKIPPER full AI Analyst Report?
Skipper Ltd (SKIPPER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 506.55 | 514.50 | 473.50 | 491.70 | 491.70 | -3.78% | 63,656 | 1.36 |
| Oct 29, 2026 | 504.00 | 520.50 | 502.70 | 511.00 | 511.00 | +1.06% | 25,092 | 0.53 |
| Oct 28, 2026 | 509.00 | 518.95 | 500.00 | 505.65 | 505.65 | -0.61% | 15,273 | 0.32 |
| Oct 27, 2026 | 477.30 | 524.70 | 471.45 | 508.75 | 508.75 | +7.60% | 66,942 | 1.44 |
| Oct 26, 2026 | 467.40 | 485.15 | 463.65 | 472.80 | 472.80 | -0.42% | 31,948 | 0.69 |
| Oct 23, 2026 | 495.00 | 495.00 | 468.45 | 474.80 | 474.80 | -4.47% | 33,244 | 0.72 |
| Oct 22, 2026 | 492.75 | 509.80 | 486.05 | 497.00 | 497.00 | +0.86% | 25,565 | 0.55 |
| Oct 21, 2026 | 521.10 | 522.00 | 487.60 | 492.75 | 492.75 | -5.44% | 63,301 | 1.39 |
| Oct 20, 2026 | 521.10 | 528.55 | 518.00 | 521.10 | 521.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 528.55 | 528.55 | 518.00 | 521.10 | 521.10 | -0.87% | 20,283 | 0.44 |
| Oct 16, 2026 | 525.00 | 532.65 | 522.00 | 525.65 | 525.65 | +0.90% | 17,160 | 0.37 |
| Oct 15, 2026 | 533.30 | 533.30 | 518.30 | 520.95 | 520.95 | -1.64% | 15,966 | 0.35 |
| Oct 14, 2026 | 532.50 | 536.20 | 526.25 | 529.65 | 529.65 | +0.31% | 10,594 | 0.23 |
| Oct 13, 2026 | 536.95 | 536.95 | 520.90 | 528.00 | 528.00 | -0.56% | 8,191 | 0.18 |
| Oct 12, 2026 | 535.00 | 541.50 | 528.60 | 531.00 | 531.00 | +0.19% | 11,801 | 0.25 |
| Oct 09, 2026 | 527.00 | 535.95 | 515.00 | 530.00 | 530.00 | +2.58% | 32,444 | 0.69 |
| Oct 08, 2026 | 552.20 | 552.25 | 515.30 | 516.65 | 516.65 | -4.55% | 33,650 | 0.71 |
| Oct 07, 2026 | 555.05 | 563.00 | 540.00 | 541.30 | 541.30 | -1.84% | 33,097 | 0.71 |
| Oct 06, 2026 | 539.95 | 553.15 | 537.10 | 551.45 | 551.45 | +2.13% | 32,018 | 0.69 |
| Oct 05, 2026 | 542.35 | 550.90 | 533.80 | 539.95 | 539.95 | -0.37% | 23,987 | 0.51 |
| Oct 02, 2026 | 541.95 | 554.60 | 527.50 | 541.95 | 541.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 528.00 | 554.60 | 527.50 | 541.95 | 541.95 | +1.85% | 49,581 | 1.03 |
| Sep 30, 2026 | 540.50 | 548.85 | 528.90 | 532.10 | 532.10 | -1.83% | 21,863 | 0.45 |
| Sep 29, 2026 | 532.30 | 544.55 | 531.05 | 542.00 | 542.00 | +1.18% | 23,213 | 0.47 |
| Sep 28, 2026 | 550.65 | 550.90 | 534.15 | 535.70 | 535.70 | -2.83% | 23,675 | 0.47 |
| Sep 25, 2026 | 560.05 | 560.05 | 543.30 | 551.30 | 551.30 | -0.06% | 18,933 | 0.38 |
| Sep 24, 2026 | 568.85 | 574.00 | 547.20 | 551.65 | 551.65 | -2.88% | 49,750 | 0.87 |
| Sep 23, 2026 | 569.10 | 580.00 | 563.50 | 568.00 | 568.00 | +1.16% | 37,926 | 0.67 |
| Sep 22, 2026 | 563.75 | 577.00 | 555.95 | 561.50 | 561.50 | +0.16% | 42,892 | 0.76 |
| Sep 21, 2026 | 563.10 | 569.00 | 556.70 | 560.60 | 560.60 | -0.95% | 34,676 | 0.62 |
| Sep 18, 2026 | 536.35 | 568.75 | 532.65 | 565.95 | 565.95 | +6.25% | 68,306 | 1.23 |
| Sep 17, 2026 | 514.95 | 537.95 | 514.05 | 532.65 | 532.65 | +1.83% | 46,104 | 0.84 |
| Sep 16, 2026 | 533.15 | 533.15 | 514.00 | 523.10 | 523.10 | -2.07% | 37,853 | 0.69 |
| Sep 15, 2026 | 558.00 | 558.00 | 531.45 | 534.15 | 534.15 | -3.17% | 63,734 | 1.18 |
| Sep 14, 2026 | 551.65 | 582.85 | 542.00 | 551.65 | 551.65 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 582.85 | 582.85 | 542.00 | 551.65 | 551.65 | -5.28% | 83,440 | 1.55 |
| Sep 10, 2026 | 591.10 | 595.00 | 574.70 | 582.40 | 582.40 | -2.03% | 68,626 | 1.29 |
| Sep 09, 2026 | 604.65 | 616.45 | 591.00 | 594.45 | 594.45 | -1.49% | 84,430 | 1.60 |
| Sep 08, 2026 | 604.85 | 613.85 | 594.55 | 603.45 | 603.45 | -0.23% | 78,449 | 1.50 |
| Sep 07, 2026 | 592.40 | 616.00 | 590.40 | 604.95 | 604.85 | +2.27% | 199,510 | 4.03 |
| Sep 04, 2026 | 542.85 | 609.25 | 534.05 | 591.50 | 591.40 | +8.18% | 589,733 | 14.45 |
| Sep 03, 2026 | 545.45 | 553.75 | 539.05 | 546.75 | 546.66 | +2.00% | 18,334 | 0.44 |
| Sep 02, 2026 | 528.40 | 541.90 | 523.65 | 536.05 | 535.96 | +0.35% | 25,160 | 0.60 |
| Sep 01, 2026 | 537.30 | 546.90 | 532.00 | 534.20 | 534.11 | -1.29% | 26,303 | 0.62 |
| Aug 31, 2026 | 542.00 | 550.00 | 528.00 | 541.20 | 541.11 | -0.76% | 38,541 | 0.90 |
| Aug 28, 2026 | 558.95 | 559.60 | 540.75 | 545.35 | 545.26 | -2.18% | 23,405 | 0.53 |
| Aug 27, 2026 | 545.95 | 567.25 | 545.60 | 557.50 | 557.41 | +1.89% | 45,285 | 0.99 |
| Aug 26, 2026 | 547.70 | 550.05 | 538.00 | 547.15 | 547.06 | -0.45% | 42,552 | 0.90 |
| Aug 25, 2026 | 576.00 | 586.90 | 542.80 | 549.60 | 549.51 | -4.67% | 55,247 | 1.20 |
| Aug 24, 2026 | 557.95 | 585.00 | 552.00 | 576.50 | 576.40 | +4.28% | 102,333 | 2.23 |