Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.71	0.79	0.71	0.79	0.79	13.77%	2,872,100
Jun 26, 2026	0.62	0.71	0.62	0.69	0.69	13.11%	1,099,700
Jun 25, 2026	0.58	0.65	0.58	0.61	0.61	7.02%	439,300
Jun 24, 2026	0.56	0.58	0.56	0.57	0.57	-0.87%	45,200
Jun 23, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	29,000
Jun 22, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	50,200
Jun 19, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	59,400
Jun 18, 2026	0.57	0.57	0.57	0.57	0.57	-	1,100
Jun 16, 2026	0.58	0.58	0.57	0.57	0.57	-	24,100
Jun 15, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	53,100
Jun 12, 2026	0.54	0.58	0.53	0.58	0.58	2.65%	96,300
Jun 11, 2026	0.55	0.57	0.55	0.57	0.57	0.89%	46,100
Jun 10, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	64,000
Jun 9, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	71,000
Jun 8, 2026	0.57	0.59	0.57	0.58	0.58	-	5,200
Jun 5, 2026	0.57	0.59	0.57	0.58	0.58	-1.69%	112,000
Jun 4, 2026	0.57	0.59	0.56	0.59	0.59	3.51%	18,100
Jun 3, 2026	0.59	0.59	0.57	0.57	0.57	-1.72%	121,500
May 29, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	30,000
May 28, 2026	0.59	0.59	0.59	0.59	0.59	-	12,400
May 26, 2026	0.59	0.59	0.59	0.59	0.59	-	3,100
May 25, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	52,900
May 22, 2026	0.59	0.59	0.55	0.58	0.58	-1.69%	37,100
May 20, 2026	0.59	0.59	0.58	0.59	0.59	-	26,800
May 19, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	18,200
May 18, 2026	0.60	0.60	0.58	0.58	0.58	-4.13%	13,100
May 15, 2026	0.61	0.61	0.61	0.61	0.61	-	200
May 14, 2026	0.60	0.61	0.60	0.61	0.61	2.54%	46,100
May 13, 2026	0.58	0.60	0.58	0.59	0.59	-1.67%	211,500
May 12, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	41,100
May 11, 2026	0.57	0.57	0.57	0.57	0.57	-	75,000
May 8, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	45,500
May 7, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	60,100
May 4, 2026	0.57	0.60	0.56	0.60	0.60	5.26%	350,200
Apr 30, 2026	0.60	0.60	0.56	0.57	0.57	-8.06%	192,600
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