SkyeChip Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.93	2.95	2.79	2.82	2.82	-2.42%	13,292,400
May 26, 2026	2.93	3.01	2.71	2.89	2.89	-1.03%	42,909,900
May 25, 2026	2.76	2.98	2.68	2.92	2.92	8.15%	64,625,700
May 22, 2026	2.39	2.75	2.37	2.70	2.70	15.88%	85,233,000
May 21, 2026	2.20	2.38	2.01	2.33	2.33	5.43%	79,300,500