Skygate Solutions Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.71	0.72	0.70	0.71	0.71	-	543,300
Jul 27, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	162,400
Jul 24, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	61,800
Jul 23, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	23,000
Jul 22, 2026	0.73	0.75	0.73	0.75	0.75	3.47%	80,500
Jul 21, 2026	0.70	0.73	0.70	0.72	0.72	1.41%	247,500
Jul 20, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	59,500
Jul 17, 2026	0.72	0.73	0.71	0.72	0.72	-	60,400
Jul 16, 2026	0.72	0.73	0.71	0.72	0.72	-	191,100
Jul 15, 2026	0.70	0.74	0.70	0.72	0.72	-	74,800
Jul 14, 2026	0.70	0.72	0.70	0.72	0.72	-0.69%	187,300
Jul 13, 2026	0.71	0.73	0.70	0.73	0.73	2.84%	68,500
Jul 10, 2026	0.70	0.74	0.70	0.71	0.71	0.71%	317,100
Jul 9, 2026	0.72	0.72	0.70	0.70	0.70	-3.45%	186,500
Jul 8, 2026	0.73	0.73	0.73	0.73	0.73	-4.61%	155,800