KLSE:SKYWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.40	0.40	0.39	0.39	0.39	-	281,400
Sep 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	303,100
Sep 17, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	282,000
Sep 15, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	198,300
Sep 14, 2026	0.41	0.41	0.40	0.41	0.41	-	157,500
Sep 11, 2026	0.38	0.42	0.38	0.41	0.41	6.58%	2,178,600
Sep 10, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	821,100
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	743,500
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	-	420,700
Sep 7, 2026	0.39	0.39	0.39	0.39	0.39	-	215,400
Sep 4, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	319,000
Sep 3, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	606,200
Sep 2, 2026	0.39	0.40	0.39	0.39	0.39	-	396,200
Sep 1, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	509,800
Aug 28, 2026	0.40	0.40	0.40	0.40	0.40	-	567,300
Aug 27, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	665,200
Aug 26, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	214,600
Aug 24, 2026	0.41	0.41	0.40	0.40	0.40	-	565,700
Aug 21, 2026	0.40	0.41	0.40	0.40	0.40	-	852,500
Aug 20, 2026	0.40	0.41	0.40	0.40	0.40	-	1,141,900
Aug 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	627,200
Aug 18, 2026	0.41	0.41	0.40	0.41	0.41	-	143,100
Aug 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	117,300
Aug 14, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,000,400
Aug 13, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	324,400
Aug 12, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	156,000
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	150,400
Aug 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	217,700
Aug 7, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	432,000
Aug 6, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	249,600
Aug 5, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	1,059,300
Aug 4, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	1,000,400
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	282,000
Jul 31, 2026	0.40	0.41	0.40	0.40	0.40	-	797,600
Jul 30, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	198,800
Jul 29, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	454,600
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-	121,200
Jul 27, 2026	0.40	0.41	0.40	0.40	0.40	-	220,200
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	100,700
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	10,600
Jul 22, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	2,497,200
Jul 21, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	499,400
Jul 20, 2026	0.42	0.42	0.40	0.40	0.40	-	309,400
Jul 17, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	283,800
Jul 16, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	349,500
Jul 15, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	376,300
Jul 14, 2026	0.41	0.43	0.40	0.42	0.42	3.75%	640,800
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-	79,700
Jul 10, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	317,100
Jul 9, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	106,200