SkyeChip Berhad (KLSE:SKYECHIP)
Malaysia · Delayed Price · Currency is MYR 3.220
-0.030 (-0.92%)
At close: Aug 11, 2026
SkyeChip Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.24 | 3.26 | 3.13 | 3.22 | 3.22 | -0.92% | 13,067,200 |
| Aug 10, 2026 | 3.03 | 3.33 | 3.03 | 3.25 | 3.25 | 7.62% | 28,384,500 |
| Aug 7, 2026 | 3.03 | 3.16 | 2.96 | 3.02 | 3.02 | -0.33% | 19,711,300 |
| Aug 6, 2026 | 3.06 | 3.11 | 3.03 | 3.03 | 3.03 | -0.98% | 8,122,500 |
| Aug 5, 2026 | 3.04 | 3.15 | 3.00 | 3.06 | 3.06 | 1.66% | 17,415,100 |
| Aug 4, 2026 | 3.02 | 3.09 | 2.98 | 3.01 | 3.01 | 1.01% | 11,994,700 |
| Aug 3, 2026 | 2.98 | 3.05 | 2.97 | 2.98 | 2.98 | - | 5,450,100 |
| Jul 31, 2026 | 2.95 | 3.04 | 2.95 | 2.98 | 2.98 | 2.41% | 9,648,800 |
| Jul 30, 2026 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 2,799,500 |
| Jul 29, 2026 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | - | 3,320,800 |
| Jul 28, 2026 | 2.95 | 2.95 | 2.84 | 2.94 | 2.94 | -1.01% | 10,567,500 |
| Jul 27, 2026 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | 0.68% | 3,756,900 |
| Jul 24, 2026 | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -1.01% | 3,756,700 |
| Jul 23, 2026 | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 4,495,800 |
| Jul 22, 2026 | 3.04 | 3.06 | 2.95 | 3.02 | 3.02 | -0.33% | 8,322,500 |
| Jul 21, 2026 | 2.95 | 3.04 | 2.93 | 3.03 | 3.03 | 3.06% | 12,110,600 |
| Jul 20, 2026 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 3,524,200 |
| Jul 17, 2026 | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | -2.01% | 6,008,500 |
| Jul 16, 2026 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | -0.33% | 7,284,400 |
| Jul 15, 2026 | 2.96 | 3.02 | 2.93 | 2.99 | 2.99 | 1.36% | 8,141,600 |
| Jul 14, 2026 | 2.91 | 2.95 | 2.90 | 2.95 | 2.95 | 1.37% | 6,378,300 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.91 | 2.91 | 2.91 | -3.00% | 8,248,300 |
| Jul 10, 2026 | 3.02 | 3.05 | 2.99 | 3.00 | 3.00 | - | 5,073,500 |
| Jul 9, 2026 | 2.96 | 3.03 | 2.95 | 3.00 | 3.00 | 2.74% | 6,783,700 |
| Jul 8, 2026 | 2.96 | 3.03 | 2.92 | 2.92 | 2.92 | -1.35% | 9,327,100 |
| Jul 7, 2026 | 2.97 | 3.01 | 2.91 | 2.96 | 2.96 | - | 6,386,700 |
| Jul 6, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -2.95% | 6,606,900 |
| Jul 3, 2026 | 3.03 | 3.07 | 3.00 | 3.05 | 3.05 | 0.33% | 4,204,500 |
| Jul 2, 2026 | 3.06 | 3.13 | 3.04 | 3.04 | 3.04 | -1.94% | 6,337,500 |
| Jul 1, 2026 | 2.96 | 3.15 | 2.96 | 3.10 | 3.10 | 5.08% | 17,989,100 |
| Jun 30, 2026 | 2.97 | 2.99 | 2.91 | 2.95 | 2.95 | -0.34% | 7,304,400 |
| Jun 29, 2026 | 2.94 | 2.99 | 2.89 | 2.96 | 2.96 | 1.72% | 7,711,800 |
| Jun 26, 2026 | 3.02 | 3.02 | 2.88 | 2.91 | 2.91 | -3.96% | 11,713,200 |
| Jun 25, 2026 | 3.03 | 3.10 | 2.97 | 3.03 | 3.03 | 2.02% | 15,608,400 |
| Jun 24, 2026 | 3.10 | 3.15 | 2.87 | 2.97 | 2.97 | -1.66% | 31,127,500 |
| Jun 23, 2026 | 3.34 | 3.46 | 3.01 | 3.02 | 3.02 | -10.12% | 23,745,700 |
| Jun 22, 2026 | 3.10 | 3.47 | 3.09 | 3.36 | 3.36 | 8.74% | 34,645,200 |
| Jun 19, 2026 | 2.87 | 3.10 | 2.84 | 3.09 | 3.09 | 8.04% | 20,497,100 |
| Jun 18, 2026 | 2.89 | 2.89 | 2.83 | 2.86 | 2.86 | -1.38% | 6,083,500 |
| Jun 16, 2026 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | -0.34% | 6,556,900 |
| Jun 15, 2026 | 2.89 | 2.95 | 2.84 | 2.91 | 2.91 | 2.46% | 12,481,800 |
| Jun 12, 2026 | 2.93 | 2.94 | 2.83 | 2.84 | 2.84 | -2.07% | 6,709,500 |
| Jun 11, 2026 | 2.74 | 2.90 | 2.73 | 2.90 | 2.90 | 3.57% | 8,779,400 |
| Jun 10, 2026 | 2.86 | 2.92 | 2.80 | 2.80 | 2.80 | -4.11% | 11,311,800 |
| Jun 9, 2026 | 2.82 | 2.92 | 2.80 | 2.92 | 2.92 | 5.42% | 9,399,000 |
| Jun 8, 2026 | 2.80 | 2.83 | 2.74 | 2.77 | 2.77 | -3.82% | 12,979,000 |
| Jun 5, 2026 | 2.93 | 3.02 | 2.87 | 2.88 | 2.88 | -1.37% | 18,255,700 |
| Jun 4, 2026 | 2.90 | 2.96 | 2.84 | 2.92 | 2.92 | -2.01% | 6,145,700 |
| Jun 3, 2026 | 3.03 | 3.08 | 2.92 | 2.98 | 2.98 | 0.34% | 20,189,200 |
| May 29, 2026 | 2.85 | 3.00 | 2.81 | 2.97 | 2.97 | 5.32% | 25,079,300 |