KLSE:SKYWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,313,500
Apr 7, 2026	0.39	0.40	0.39	0.39	0.39	-	886,100
Apr 6, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	862,100
Apr 3, 2026	0.40	0.40	0.40	0.40	0.40	-	2,214,100
Apr 2, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	356,000
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	222,000
Mar 31, 2026	0.42	0.42	0.41	0.42	0.42	-	126,800
Mar 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	153,400
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	670,900
Mar 26, 2026	0.43	0.43	0.42	0.43	0.43	-	214,300
Mar 25, 2026	0.43	0.43	0.43	0.43	0.43	-	230,000
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	-	196,500
Mar 19, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	81,600
Mar 18, 2026	0.44	0.44	0.44	0.44	0.44	-	126,300
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	-	60,600
Mar 16, 2026	0.44	0.44	0.43	0.44	0.44	-	121,400
Mar 13, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	153,100
Mar 12, 2026	0.44	0.44	0.44	0.44	0.44	-	27,300
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	-	357,200
Mar 10, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	448,700
Mar 9, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	582,100
Mar 6, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	246,900
Mar 5, 2026	0.50	0.50	0.45	0.46	0.46	-	1,085,800
Mar 4, 2026	0.46	0.47	0.46	0.46	0.46	-3.19%	230,800
Mar 3, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	709,700
Mar 2, 2026	0.45	0.46	0.44	0.45	0.45	-	831,200
Feb 27, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	209,300
Feb 26, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	257,400
Feb 25, 2026	0.47	0.47	0.46	0.47	0.47	-	164,200
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	577,600
Feb 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	126,700
Feb 20, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	1,628,300
Feb 19, 2026	0.48	0.48	0.48	0.48	0.48	-	98,100
Feb 16, 2026	0.48	0.48	0.48	0.48	0.48	-	800,700
Feb 13, 2026	0.48	0.49	0.48	0.48	0.48	-	447,300
Feb 12, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	281,900
Feb 11, 2026	0.49	0.49	0.48	0.49	0.49	-	108,200
Feb 10, 2026	0.50	0.50	0.49	0.49	0.49	-	144,700
Feb 9, 2026	0.48	0.49	0.48	0.49	0.49	-	442,200
Feb 6, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	87,200
Feb 5, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	291,200
Feb 4, 2026	0.49	0.50	0.49	0.49	0.49	-	488,400
Feb 3, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	381,600
Jan 30, 2026	0.49	0.49	0.49	0.49	0.49	-	155,400
Jan 29, 2026	0.49	0.50	0.49	0.49	0.49	-	1,128,900
Jan 28, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	143,300
Jan 27, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	368,100
Jan 26, 2026	0.48	0.51	0.48	0.49	0.49	1.04%	3,030,700
Jan 23, 2026	0.48	0.48	0.48	0.48	0.48	-	204,000
Jan 22, 2026	0.48	0.49	0.48	0.48	0.48	-	102,900