SkyWorld Development Berhad (KLSE:SKYWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.4850
0.00 (0.00%)
At close: Sep 2, 2025

KLSE:SKYWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.490.500.490.490.49-991,400
Sep 2, 20250.490.490.490.490.49-73,600
Aug 29, 20250.490.490.490.490.49-528,500
Aug 28, 20250.490.490.480.490.49-733,400
Aug 27, 20250.490.500.480.490.491.04%348,100
Aug 26, 20250.490.500.480.480.48-2.04%438,900
Aug 25, 20250.490.500.460.490.49-4.85%2,927,300
Aug 22, 20250.530.530.520.520.52-1.90%315,900
Aug 21, 20250.530.530.520.530.531.94%170,800
Aug 20, 20250.520.530.520.520.52-185,100
Aug 19, 20250.530.530.520.520.52-1.90%103,400
Aug 18, 20250.520.530.520.530.530.96%186,000
Aug 15, 20250.520.530.520.520.52-0.95%62,500
Aug 14, 20250.540.540.520.530.53-1.87%78,000
Aug 13, 20250.530.540.520.540.543.88%545,300
Aug 12, 20250.510.530.510.520.52-777,800
Aug 11, 20250.520.520.520.520.52-329,900
Aug 8, 20250.520.530.520.520.52-1,118,000
Aug 7, 20250.520.520.510.520.52-267,500
Aug 6, 20250.510.520.510.520.520.98%1,272,700
Aug 5, 20250.510.520.510.510.51-1,363,400
Aug 4, 20250.510.530.500.510.51-981,100
Aug 1, 20250.480.520.480.510.515.15%1,302,900
Jul 31, 20250.480.490.480.490.492.11%284,300
Jul 30, 20250.480.480.470.480.48-1.04%163,900
Jul 29, 20250.480.480.480.480.48-248,600
Jul 28, 20250.480.480.480.480.48-390,500
Jul 25, 20250.480.480.480.480.48-560,200
Jul 24, 20250.480.480.480.480.48-280,400
Jul 23, 20250.480.490.480.480.481.05%697,000
Jul 22, 20250.480.480.470.480.48-1.04%369,500
Jul 21, 20250.470.480.470.480.483.23%584,100
Jul 18, 20250.470.470.460.470.47-462,900
Jul 17, 20250.460.470.460.470.472.20%198,700
Jul 16, 20250.450.460.450.460.461.11%338,100
Jul 15, 20250.460.460.450.450.45-2.17%102,000
Jul 14, 20250.470.470.450.460.46-99,200
Jul 11, 20250.470.470.460.460.46-2.13%161,200
Jul 10, 20250.460.480.460.470.473.30%796,800
Jul 9, 20250.440.470.440.460.464.60%681,500
Jul 8, 20250.430.440.430.440.44-1.14%50,800
Jul 7, 20250.440.440.430.440.44-24,000
Jul 4, 20250.440.440.440.440.442.33%26,200
Jul 3, 20250.430.440.430.430.43-79,400
Jul 2, 20250.440.440.430.430.43-1.15%10,800
Jul 1, 20250.440.440.430.440.44-1.14%27,700
Jun 30, 20250.440.440.430.440.431.15%36,200
Jun 26, 20250.440.440.440.440.43-22,300
Jun 25, 20250.440.440.440.440.431.16%26,600
Jun 24, 20250.420.440.420.430.422.38%379,000