SkyeChip Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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