Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.56	0.59	0.56	0.59	0.59	-	3,000
Apr 8, 2026	0.57	0.60	0.56	0.59	0.59	-1.67%	193,100
Apr 7, 2026	0.60	0.60	0.57	0.60	0.60	5.26%	18,200
Apr 6, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	31,900
Apr 3, 2026	0.58	0.60	0.58	0.60	0.60	-	44,000
Apr 2, 2026	0.60	0.60	0.58	0.60	0.60	3.45%	61,900
Apr 1, 2026	0.59	0.60	0.58	0.58	0.58	-3.33%	26,600
Mar 31, 2026	0.57	0.60	0.57	0.60	0.60	-	400
Mar 30, 2026	0.60	0.60	0.58	0.60	0.60	-	131,100
Mar 27, 2026	0.57	0.60	0.57	0.60	0.60	-	13,700
Mar 26, 2026	0.60	0.60	0.57	0.60	0.60	5.26%	30,700
Mar 25, 2026	0.58	0.60	0.57	0.57	0.57	-5.00%	1,900
Mar 24, 2026	0.60	0.60	0.60	0.60	0.60	-	1,000
Mar 19, 2026	0.60	0.60	0.57	0.60	0.60	-	121,700
Mar 18, 2026	0.56	0.61	0.56	0.60	0.60	-1.64%	13,300
Mar 17, 2026	0.61	0.61	0.57	0.61	0.61	7.02%	71,300
Mar 16, 2026	0.61	0.61	0.57	0.57	0.57	-8.06%	900
Mar 13, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	42,400
Mar 12, 2026	0.60	0.64	0.60	0.60	0.60	-6.25%	31,200
Mar 11, 2026	0.63	0.66	0.60	0.64	0.64	1.59%	14,300
Mar 10, 2026	0.65	0.65	0.63	0.63	0.63	5.00%	12,200
Mar 9, 2026	0.66	0.66	0.58	0.60	0.60	-4.00%	100,300
Mar 6, 2026	0.64	0.64	0.62	0.63	0.63	-3.10%	105,700
Mar 5, 2026	0.66	0.66	0.65	0.65	0.65	-1.53%	45,100
Mar 4, 2026	0.67	0.67	0.64	0.66	0.66	-3.68%	118,400
Mar 3, 2026	0.67	0.68	0.67	0.68	0.68	-2.16%	38,100
Feb 27, 2026	0.67	0.70	0.67	0.70	0.70	-	6,300
Feb 25, 2026	0.67	0.70	0.67	0.70	0.70	1.46%	15,500
Feb 24, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	25,200
Feb 23, 2026	0.70	0.70	0.70	0.70	0.70	-	200
Feb 20, 2026	0.70	0.70	0.67	0.70	0.70	-	1,400
Feb 19, 2026	0.68	0.70	0.67	0.70	0.70	0.72%	13,600
Feb 13, 2026	0.67	0.69	0.67	0.69	0.69	-	146,600
Feb 12, 2026	0.69	0.69	0.69	0.69	0.69	-	500
Feb 11, 2026	0.69	0.69	0.68	0.69	0.69	2.99%	1,200
Feb 10, 2026	0.67	0.70	0.67	0.67	0.67	-	67,100
Feb 9, 2026	0.67	0.69	0.67	0.67	0.67	-2.90%	13,400
Feb 6, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	16,500
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