SkyeChip Berhad (KLSE:SKYECHIP)
Malaysia · Delayed Price · Currency is MYR 2.950
+0.020 (0.68%)
At close: Oct 9, 2026
SkyeChip Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 3.13 | 3.24 | 3.07 | 3.24 | 3.24 | -0.31% | 26,034,900 |
| Aug 17, 2026 | 3.21 | 3.26 | 3.13 | 3.25 | 3.25 | 1.56% | 5,418,900 |
| Aug 14, 2026 | 3.26 | 3.30 | 3.15 | 3.20 | 3.20 | -1.84% | 11,080,000 |
| Aug 13, 2026 | 3.33 | 3.35 | 3.26 | 3.26 | 3.26 | -1.21% | 7,019,600 |
| Aug 12, 2026 | 3.22 | 3.31 | 3.19 | 3.30 | 3.30 | 2.48% | 18,394,300 |
| 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 |