SkyWorld Development Berhad (KLSE:SKYWLD)
0.4850
0.00 (0.00%)
At close: Sep 2, 2025
KLSE:SKYWLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 991,400 |
Sep 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 73,600 |
Aug 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 528,500 |
Aug 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 733,400 |
Aug 27, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 348,100 |
Aug 26, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 438,900 |
Aug 25, 2025 | 0.49 | 0.50 | 0.46 | 0.49 | 0.49 | -4.85% | 2,927,300 |
Aug 22, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 315,900 |
Aug 21, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 170,800 |
Aug 20, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 185,100 |
Aug 19, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 103,400 |
Aug 18, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 186,000 |
Aug 15, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 62,500 |
Aug 14, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.87% | 78,000 |
Aug 13, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 3.88% | 545,300 |
Aug 12, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 777,800 |
Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 329,900 |
Aug 8, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 1,118,000 |
Aug 7, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 267,500 |
Aug 6, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 1,272,700 |
Aug 5, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 1,363,400 |
Aug 4, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | - | 981,100 |
Aug 1, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 5.15% | 1,302,900 |
Jul 31, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 284,300 |
Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 163,900 |
Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 248,600 |
Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 390,500 |
Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 560,200 |
Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 280,400 |
Jul 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 697,000 |
Jul 22, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 369,500 |
Jul 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 584,100 |
Jul 18, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 462,900 |
Jul 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 198,700 |
Jul 16, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 338,100 |
Jul 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 102,000 |
Jul 14, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 99,200 |
Jul 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 161,200 |
Jul 10, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.30% | 796,800 |
Jul 9, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 4.60% | 681,500 |
Jul 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 50,800 |
Jul 7, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 24,000 |
Jul 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 26,200 |
Jul 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 79,400 |
Jul 2, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 10,800 |
Jul 1, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 27,700 |
Jun 30, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | 1.15% | 36,200 |
Jun 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 22,300 |
Jun 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.16% | 26,600 |
Jun 24, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.42 | 2.38% | 379,000 |