Skip to main content
logo
Skygate Solutions Berhad (KLSE:SKYGATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7150
+0.0250 (3.62%)
At close: Sep 8, 2025

Skygate Solutions Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20250.700.720.700.720.723.62%85,800
Sep 4, 20250.690.690.690.690.69-93,100
Sep 3, 20250.690.690.690.690.690.73%30,900
Sep 2, 20250.690.690.690.690.69-37,300
Aug 29, 20250.700.700.680.690.69-2.14%169,700
Aug 28, 20250.700.700.700.700.70-27,200
Aug 27, 20250.690.710.690.700.702.94%612,200
Aug 26, 20250.700.700.680.680.68-2.16%131,100
Aug 25, 20250.700.700.700.700.70-24,500
Aug 22, 20250.700.700.700.700.70-1.42%55,000
Aug 20, 20250.680.710.680.710.713.68%223,200
Aug 19, 20250.670.680.670.680.68-1.45%44,400
Aug 18, 20250.680.690.670.690.69-244,600
Aug 15, 20250.690.690.690.690.69-50,000
Aug 14, 20250.700.710.690.690.69-2.13%148,500
Aug 13, 20250.710.710.700.710.71-1.40%291,800
Aug 12, 20250.720.720.710.720.72-1.38%78,500
Aug 11, 20250.740.740.700.730.73-2.03%431,600
Aug 8, 20250.760.760.740.740.74-1.99%124,800
Aug 7, 20250.750.760.740.760.76-250,000
Aug 6, 20250.760.780.750.760.760.67%220,800
Aug 5, 20250.800.820.710.750.75-6.25%744,700
Aug 4, 20250.700.900.700.800.8015.94%1,862,800
Aug 1, 20250.660.700.660.690.694.55%437,800
Jul 31, 20250.650.660.650.660.662.33%20,600
Jul 30, 20250.640.650.640.650.650.78%223,200
Jul 29, 20250.640.640.640.640.640.79%100,000
Jul 28, 20250.640.640.640.640.64-0.78%57,000
Jul 25, 20250.650.650.640.640.64-1.54%77,500
Jul 24, 20250.650.650.640.650.651.56%304,100
Jul 23, 20250.660.670.640.640.64-0.78%305,200
Jul 22, 20250.650.670.650.650.65-0.77%244,100
Jul 21, 20250.650.660.650.650.65-42,000
Jul 18, 20250.660.700.650.650.650.78%10,900
Jul 17, 20250.650.650.650.650.65-0.77%44,000
Jul 16, 20250.650.660.650.650.650.78%250,900
Jul 15, 20250.680.680.650.650.65-5.15%514,600
Jul 14, 20250.680.710.680.680.680.74%300,400
Jul 11, 20250.680.680.670.680.680.75%81,600
Jul 10, 20250.660.670.660.670.67-2.90%204,500
Jul 9, 20250.660.690.660.690.696.15%26,900
Jul 8, 20250.660.660.650.650.65-0.76%60,800
Jul 7, 20250.670.670.660.660.66-2.96%119,300
Jul 4, 20250.670.690.670.680.681.50%143,200
Jul 3, 20250.670.670.650.670.67-0.75%122,600
Jul 2, 20250.680.680.650.670.67-2.19%325,400
Jul 1, 20250.690.690.690.690.69-20,200
Jun 30, 20250.680.690.680.690.690.74%76,200
Jun 26, 20250.680.680.680.680.681.49%5,000
Jun 25, 20250.660.670.660.670.67-119,400