Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.87	0.87	0.84	0.87	0.87	1.76%	419,500
Oct 8, 2026	0.83	0.88	0.83	0.85	0.85	3.03%	260,300
Oct 7, 2026	0.84	0.85	0.80	0.83	0.83	-1.79%	406,800
Oct 6, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	103,600
Oct 5, 2026	0.85	0.91	0.85	0.86	0.86	2.38%	477,700
Oct 2, 2026	0.80	0.85	0.79	0.84	0.84	7.69%	1,137,700
Oct 1, 2026	0.82	0.82	0.77	0.78	0.78	-4.29%	672,600
Sep 30, 2026	0.81	0.84	0.81	0.82	0.82	1.24%	457,900
Sep 29, 2026	0.89	0.89	0.81	0.81	0.81	-9.04%	1,008,800
Sep 28, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	69,400
Sep 25, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	204,800
Sep 24, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	236,600
Sep 23, 2026	0.90	0.91	0.90	0.90	0.90	-	248,000
Sep 22, 2026	0.90	0.91	0.88	0.90	0.90	-1.10%	1,162,700
Sep 21, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	202,200
Sep 18, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	261,200
Sep 17, 2026	0.95	0.95	0.92	0.93	0.93	-0.54%	573,400
Sep 15, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	284,400
Sep 14, 2026	0.92	0.96	0.92	0.95	0.95	3.26%	1,714,200
Sep 11, 2026	0.93	0.96	0.92	0.92	0.92	-0.54%	1,067,700
Sep 10, 2026	0.96	0.97	0.89	0.93	0.93	-3.65%	1,879,500
Sep 9, 2026	0.98	0.98	0.96	0.96	0.96	-1.54%	803,100
Sep 8, 2026	0.96	0.99	0.96	0.98	0.98	2.63%	1,218,500
Sep 7, 2026	0.96	0.99	0.94	0.95	0.95	3.83%	2,487,100
Sep 4, 2026	0.91	0.95	0.90	0.92	0.92	2.23%	3,940,400
Sep 3, 2026	0.89	0.91	0.88	0.90	0.90	4.07%	2,251,800
Sep 2, 2026	0.89	0.92	0.85	0.86	0.86	-2.27%	1,299,100
Sep 1, 2026	0.77	0.92	0.77	0.88	0.88	14.29%	7,523,400
Aug 28, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	228,100
Aug 27, 2026	0.76	0.78	0.76	0.76	0.76	-0.66%	667,300
Aug 26, 2026	0.71	0.76	0.71	0.76	0.76	7.04%	1,518,900
Aug 24, 2026	0.72	0.72	0.71	0.71	0.71	-	171,100
Aug 21, 2026	0.73	0.73	0.70	0.71	0.71	-	2,229,700
Aug 20, 2026	0.72	0.73	0.71	0.71	0.71	-2.07%	857,100
Aug 19, 2026	0.73	0.74	0.72	0.73	0.73	-	115,100
Aug 18, 2026	0.72	0.76	0.72	0.73	0.73	1.40%	470,900
Aug 17, 2026	0.72	0.72	0.72	0.72	0.72	-	123,100
Aug 14, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	120,200
Aug 13, 2026	0.72	0.73	0.72	0.72	0.72	1.41%	239,000
Aug 12, 2026	0.72	0.72	0.71	0.71	0.71	-2.07%	262,800
Aug 11, 2026	0.73	0.73	0.73	0.73	0.73	-2.03%	144,000
Aug 10, 2026	0.75	0.75	0.73	0.74	0.74	-1.99%	476,100
Aug 7, 2026	0.76	0.76	0.76	0.76	0.76	1.34%	55,400
Aug 6, 2026	0.76	0.76	0.74	0.75	0.75	-2.61%	131,100
Aug 5, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	478,600
Aug 4, 2026	0.74	0.77	0.74	0.76	0.76	2.03%	369,700
Aug 3, 2026	0.70	0.76	0.70	0.74	0.74	5.71%	384,000
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	113,200
Jul 30, 2026	0.71	0.71	0.70	0.70	0.70	-1.42%	169,800
Jul 29, 2026	0.71	0.71	0.70	0.71	0.71	-	437,000