Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.76	0.78	0.75	0.78	0.78	-2.50%	92,400
Nov 14, 2025	0.78	0.80	0.76	0.80	0.80	-0.62%	69,700
Nov 13, 2025	0.78	0.81	0.77	0.81	0.81	-0.62%	33,000
Nov 12, 2025	0.79	0.81	0.79	0.81	0.81	-	8,400
Nov 11, 2025	0.79	0.81	0.79	0.81	0.81	-1.22%	18,000
Nov 10, 2025	0.79	0.82	0.79	0.82	0.82	3.80%	13,600
Nov 7, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	29,400
Nov 6, 2025	0.79	0.79	0.77	0.79	0.79	-0.63%	56,500
Nov 5, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	40,000
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	164,000
Nov 3, 2025	0.75	0.82	0.75	0.82	0.82	9.33%	154,300
Oct 31, 2025	0.75	0.76	0.73	0.75	0.75	-0.66%	108,100
Oct 30, 2025	0.79	0.79	0.74	0.76	0.76	-4.43%	429,700
Oct 29, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	3,000
Oct 28, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	15,000
Oct 27, 2025	0.79	0.80	0.79	0.80	0.80	2.56%	17,700
Oct 24, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	4,100
Oct 23, 2025	0.79	0.79	0.77	0.78	0.78	-1.90%	44,200
Oct 22, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	60,100
Oct 21, 2025	0.80	0.83	0.80	0.80	0.80	-0.62%	141,500
Oct 17, 2025	0.84	0.84	0.80	0.81	0.81	-3.59%	182,800
Oct 16, 2025	0.81	0.84	0.81	0.84	0.84	3.73%	179,500
Oct 15, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	75,800
Oct 14, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	123,100
Oct 13, 2025	0.83	0.83	0.82	0.83	0.83	-1.20%	269,400
Oct 10, 2025	0.84	0.84	0.83	0.84	0.84	1.21%	178,900
Oct 9, 2025	0.80	0.83	0.80	0.83	0.83	3.12%	260,600
Oct 8, 2025	0.80	0.80	0.80	0.80	0.80	-	131,100
Oct 7, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	314,400
Oct 6, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	64,600
Oct 3, 2025	0.80	0.81	0.80	0.81	0.81	2.53%	696,200
Oct 2, 2025	0.77	0.80	0.77	0.79	0.79	1.28%	318,500
Oct 1, 2025	0.77	0.79	0.77	0.78	0.78	1.96%	317,900
Sep 30, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	69,200
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	-	25,300
Sep 26, 2025	0.77	0.78	0.77	0.77	0.77	-	191,900
Sep 25, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	171,900
Sep 24, 2025	0.77	0.77	0.77	0.77	0.77	-	168,000
Sep 23, 2025	0.77	0.77	0.77	0.77	0.77	-	210,600
Sep 22, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	155,000
Sep 19, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	157,600
Sep 18, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	297,500
Sep 17, 2025	0.76	0.80	0.76	0.78	0.78	2.63%	367,300
Sep 12, 2025	0.74	0.77	0.74	0.76	0.76	4.11%	356,100
Sep 11, 2025	0.72	0.73	0.72	0.73	0.73	3.55%	310,000
Sep 10, 2025	0.71	0.72	0.71	0.71	0.71	-	78,400
Sep 9, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	36,100
Sep 8, 2025	0.70	0.72	0.70	0.72	0.72	3.62%	85,800
Sep 4, 2025	0.69	0.69	0.69	0.69	0.69	-	93,100
Sep 3, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	30,900