SkyeChip Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.70	2.73	2.67	2.69	2.69	-1.10%	1,539,700
Oct 29, 2026	2.78	2.78	2.71	2.72	2.72	-2.86%	1,359,100
Oct 28, 2026	2.69	2.80	2.69	2.80	2.80	4.87%	2,896,600
Oct 27, 2026	2.72	2.74	2.67	2.67	2.67	-1.11%	2,553,100
Oct 26, 2026	2.71	2.72	2.67	2.70	2.70	-0.74%	2,502,800
Oct 23, 2026	2.74	2.75	2.69	2.72	2.72	-1.45%	2,413,600
Oct 22, 2026	2.78	2.78	2.70	2.76	2.76	-0.72%	4,816,600
Oct 21, 2026	2.75	2.79	2.74	2.78	2.78	1.46%	1,657,400
Oct 20, 2026	2.77	2.79	2.68	2.74	2.74	-1.08%	2,332,700
Oct 19, 2026	2.79	2.80	2.74	2.77	2.77	-1.07%	2,244,800
Oct 16, 2026	2.76	2.86	2.74	2.80	2.80	2.56%	4,710,500
Oct 15, 2026	2.75	2.82	2.73	2.73	2.73	-4.55%	9,581,300
Oct 14, 2026	2.75	2.88	2.73	2.86	2.86	3.62%	3,352,800
Oct 13, 2026	2.89	2.89	2.73	2.76	2.76	-4.83%	4,828,000
Oct 12, 2026	2.95	2.96	2.89	2.90	2.90	-1.69%	2,651,500
Oct 9, 2026	2.92	2.96	2.91	2.95	2.95	0.68%	2,656,700
Oct 8, 2026	2.98	2.98	2.91	2.93	2.93	-1.68%	2,722,600
Oct 7, 2026	3.03	3.04	2.95	2.98	2.98	-1.97%	4,555,200
Oct 6, 2026	3.03	3.08	2.99	3.04	3.04	1.00%	4,395,700
Oct 5, 2026	2.93	3.02	2.90	3.01	3.01	2.38%	5,556,200
Oct 2, 2026	2.89	2.96	2.89	2.94	2.94	1.73%	3,246,400
Oct 1, 2026	2.89	2.94	2.88	2.89	2.89	-	2,721,800
Sep 30, 2026	2.93	2.95	2.88	2.89	2.89	-1.37%	2,500,700
Sep 29, 2026	2.93	2.95	2.93	2.93	2.93	-	1,875,400
Sep 28, 2026	3.02	3.02	2.93	2.93	2.93	-2.66%	2,576,200
Sep 25, 2026	3.01	3.04	2.98	3.01	3.01	0.33%	3,468,000
Sep 24, 2026	3.09	3.10	3.00	3.00	3.00	-3.23%	2,127,300
Sep 23, 2026	3.09	3.16	3.07	3.10	3.10	0.98%	5,731,200
Sep 22, 2026	3.04	3.08	3.00	3.07	3.07	2.33%	3,923,400
Sep 21, 2026	3.00	3.04	2.98	3.00	3.00	-	1,647,200
Sep 18, 2026	2.92	3.02	2.92	3.00	3.00	2.74%	3,437,800
Sep 17, 2026	2.93	2.94	2.90	2.92	2.92	-	1,605,900
Sep 15, 2026	2.93	2.94	2.90	2.92	2.92	-	2,663,900
Sep 14, 2026	2.92	2.96	2.91	2.92	2.92	-	1,709,800
Sep 11, 2026	2.98	2.99	2.92	2.92	2.92	-2.67%	4,638,400
Sep 10, 2026	2.95	3.01	2.92	3.00	3.00	1.69%	2,656,800
Sep 9, 2026	2.96	2.98	2.94	2.95	2.95	-0.34%	1,396,500
Sep 8, 2026	2.94	2.97	2.94	2.96	2.96	1.02%	1,582,400
Sep 7, 2026	2.97	3.00	2.93	2.93	2.93	-1.35%	3,340,200
Sep 4, 2026	2.97	3.03	2.96	2.97	2.97	0.68%	3,297,600
Sep 3, 2026	2.96	3.01	2.95	2.95	2.95	-0.34%	3,493,100
Sep 2, 2026	3.08	3.08	2.92	2.96	2.96	-3.90%	5,409,100
Sep 1, 2026	3.10	3.13	3.04	3.08	3.08	-0.65%	5,713,000
Aug 28, 2026	3.18	3.23	3.10	3.10	3.10	-2.21%	4,620,600
Aug 27, 2026	3.12	3.17	3.10	3.17	3.17	1.93%	5,550,200
Aug 26, 2026	3.10	3.18	3.07	3.11	3.11	0.32%	6,915,300
Aug 24, 2026	3.11	3.12	3.06	3.10	3.10	-0.32%	6,514,900
Aug 21, 2026	3.12	3.14	3.08	3.11	3.11	-0.32%	11,358,300
Aug 20, 2026	3.19	3.20	3.11	3.12	3.12	-1.89%	10,365,600
Aug 19, 2026	3.23	3.23	3.14	3.18	3.18	-1.85%	15,421,600