Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	0.74	0.74	0.73	0.73	0.73	-3.31%	106,300
Nov 20, 2025	0.76	0.76	0.74	0.76	0.76	2.72%	11,100
Nov 19, 2025	0.76	0.76	0.74	0.74	0.74	-3.29%	140,100
Nov 18, 2025	0.77	0.77	0.76	0.76	0.76	-2.56%	34,000
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