KLSE:SKYWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	79,800
Jul 7, 2026	0.40	0.40	0.40	0.40	0.40	-	117,600
Jul 6, 2026	0.40	0.40	0.39	0.40	0.40	-	868,900
Jul 3, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	577,600
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-0.30%	199,500
Jul 1, 2026	0.41	0.42	0.41	0.41	0.41	-	73,900
Jun 30, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	125,300
Jun 29, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	109,200
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	96,400
Jun 25, 2026	0.41	0.42	0.40	0.42	0.41	1.22%	182,000
Jun 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	207,200
Jun 23, 2026	0.42	0.42	0.41	0.42	0.41	-	682,400
Jun 22, 2026	0.41	0.43	0.41	0.42	0.41	-1.19%	233,500
Jun 19, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	121,100
Jun 18, 2026	0.43	0.43	0.41	0.42	0.41	-2.35%	309,300
Jun 16, 2026	0.42	0.43	0.42	0.43	0.42	-1.16%	268,600
Jun 15, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	312,900
Jun 12, 2026	0.42	0.43	0.42	0.43	0.42	2.41%	356,800
Jun 11, 2026	0.41	0.42	0.41	0.42	0.41	2.47%	70,100
Jun 10, 2026	0.42	0.42	0.41	0.41	0.40	-3.57%	309,900
Jun 9, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	439,900
Jun 8, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	366,500
Jun 5, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	142,400
Jun 4, 2026	0.43	0.45	0.43	0.43	0.43	-1.15%	1,305,700
Jun 3, 2026	0.42	0.44	0.42	0.44	0.43	4.82%	382,800
May 29, 2026	0.43	0.43	0.42	0.42	0.41	-2.35%	218,400
May 28, 2026	0.42	0.43	0.41	0.43	0.42	-2.30%	1,168,000
May 26, 2026	0.44	0.44	0.43	0.44	0.43	-1.14%	352,600