Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	15,100
Feb 4, 2026	0.68	0.70	0.67	0.69	0.69	-4.20%	54,000
Feb 3, 2026	0.72	0.72	0.68	0.72	0.72	0.70%	7,200
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-	100
Jan 29, 2026	0.70	0.71	0.69	0.71	0.71	-	42,800
Jan 28, 2026	0.72	0.72	0.71	0.71	0.71	-	200
Jan 27, 2026	0.72	0.72	0.71	0.71	0.71	0.71%	1,300
Jan 26, 2026	0.71	0.71	0.69	0.71	0.71	-	72,300
Jan 23, 2026	0.73	0.73	0.71	0.71	0.71	-3.42%	66,800
Jan 22, 2026	0.73	0.74	0.70	0.73	0.73	-1.35%	43,400
Jan 21, 2026	0.73	0.75	0.70	0.74	0.74	1.37%	27,700
Jan 20, 2026	0.75	0.76	0.68	0.73	0.73	-2.67%	12,800
Jan 19, 2026	0.75	0.75	0.69	0.75	0.75	-	1,400
Jan 16, 2026	0.73	0.78	0.72	0.75	0.75	2.74%	71,000
Jan 15, 2026	0.78	0.78	0.73	0.73	0.73	-	12,200
Jan 14, 2026	0.69	0.73	0.69	0.73	0.73	5.80%	129,400
Jan 13, 2026	0.67	0.69	0.67	0.69	0.69	3.76%	32,200
Jan 12, 2026	0.67	0.69	0.67	0.67	0.67	-3.62%	16,900
Jan 9, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	18,400
Jan 8, 2026	0.67	0.70	0.66	0.70	0.70	2.94%	38,200
Jan 7, 2026	0.68	0.70	0.68	0.68	0.68	1.49%	33,200
Jan 6, 2026	0.68	0.68	0.66	0.67	0.67	-0.74%	45,200
Jan 2, 2026	0.68	0.68	0.68	0.68	0.68	3.85%	5,100
Dec 31, 2025	0.70	0.70	0.65	0.65	0.65	-6.47%	180,500
Dec 30, 2025	0.67	0.70	0.67	0.70	0.70	-	10,100
Dec 29, 2025	0.70	0.70	0.67	0.70	0.70	-2.11%	15,800
Dec 26, 2025	0.66	0.71	0.66	0.71	0.71	6.77%	86,000
Dec 24, 2025	0.69	0.69	0.66	0.67	0.67	-3.62%	146,600
Dec 23, 2025	0.68	0.69	0.68	0.69	0.69	-	31,000
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-	10,700
Dec 19, 2025	0.68	0.70	0.68	0.69	0.69	-0.72%	37,300
Dec 18, 2025	0.68	0.70	0.68	0.70	0.70	-0.71%	198,700
Dec 17, 2025	0.68	0.70	0.68	0.70	0.70	-	15,500
Dec 16, 2025	0.68	0.71	0.67	0.70	0.70	-1.41%	1,133,800
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	3,000
Dec 12, 2025	0.70	0.72	0.70	0.72	0.72	-0.69%	25,000
Dec 11, 2025	0.70	0.73	0.70	0.73	0.73	2.84%	21,000
Dec 10, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	10,000
Dec 9, 2025	0.73	0.73	0.70	0.71	0.71	0.71%	63,000
Dec 8, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	15,000
Dec 5, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	31,000
Dec 4, 2025	0.75	0.75	0.70	0.70	0.70	-5.41%	301,000
Dec 3, 2025	0.75	0.75	0.67	0.74	0.74	1.37%	59,900
Dec 2, 2025	0.75	0.75	0.68	0.73	0.73	1.39%	400
Dec 1, 2025	0.75	0.75	0.72	0.72	0.72	-4.00%	50,100
Nov 28, 2025	0.74	0.75	0.74	0.75	0.75	-	10,100
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	-	10,000
Nov 26, 2025	0.74	0.75	0.73	0.75	0.75	0.67%	15,200
Nov 25, 2025	0.76	0.79	0.75	0.75	0.75	-0.67%	162,800
Nov 24, 2025	0.76	0.76	0.74	0.75	0.75	2.74%	50,000