Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2025	0.69	0.69	0.69	0.69	0.69	-	37,300
Aug 29, 2025	0.70	0.70	0.68	0.69	0.69	-2.14%	169,700
Aug 28, 2025	0.70	0.70	0.70	0.70	0.70	-	27,200
Aug 27, 2025	0.69	0.71	0.69	0.70	0.70	2.94%	612,200
Aug 26, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	131,100
Aug 25, 2025	0.70	0.70	0.70	0.70	0.70	-	24,500
Aug 22, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	55,000
Aug 20, 2025	0.68	0.71	0.68	0.71	0.71	3.68%	223,200
Aug 19, 2025	0.67	0.68	0.67	0.68	0.68	-1.45%	44,400
Aug 18, 2025	0.68	0.69	0.67	0.69	0.69	-	244,600
Aug 15, 2025	0.69	0.69	0.69	0.69	0.69	-	50,000
Aug 14, 2025	0.70	0.71	0.69	0.69	0.69	-2.13%	148,500
Aug 13, 2025	0.71	0.71	0.70	0.71	0.71	-1.40%	291,800
Aug 12, 2025	0.72	0.72	0.71	0.72	0.72	-1.38%	78,500
Aug 11, 2025	0.74	0.74	0.70	0.73	0.73	-2.03%	431,600