Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.57	0.62	0.57	0.62	0.62	8.77%	229,200
Apr 27, 2026	0.57	0.58	0.57	0.57	0.57	-	13,000
Apr 24, 2026	0.56	0.58	0.55	0.57	0.57	-	49,100
Apr 23, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	54,100
Apr 22, 2026	0.58	0.58	0.58	0.58	0.58	-	8,500
Apr 21, 2026	0.56	0.60	0.56	0.58	0.58	-	13,000
Apr 20, 2026	0.60	0.60	0.57	0.58	0.58	-	83,200
Apr 17, 2026	0.58	0.58	0.58	0.58	0.58	-	6,700
Apr 16, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	71,800
Apr 15, 2026	0.57	0.59	0.57	0.59	0.59	-2.50%	33,100
Apr 14, 2026	0.60	0.60	0.56	0.60	0.60	7.14%	36,200
Apr 13, 2026	0.57	0.60	0.55	0.56	0.56	-0.88%	49,000
Apr 10, 2026	0.58	0.59	0.56	0.57	0.57	-4.24%	93,900
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