KLSE:SKYWLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	2,652,800
May 15, 2026	0.47	0.49	0.47	0.47	0.47	1.08%	2,074,800
May 14, 2026	0.44	0.48	0.44	0.47	0.47	5.68%	6,270,600
May 13, 2026	0.44	0.46	0.44	0.44	0.44	2.33%	3,395,000
May 12, 2026	0.40	0.44	0.40	0.43	0.43	10.26%	4,123,700
May 11, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	1,261,300
May 8, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	1,007,100
May 7, 2026	0.39	0.40	0.39	0.39	0.39	-	1,112,200
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	626,700
May 5, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	459,000
May 4, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	404,300
Apr 30, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	4,838,800
Apr 29, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	1,909,400
Apr 28, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	3,071,300
Apr 27, 2026	0.39	0.40	0.39	0.39	0.39	-	2,086,600
Apr 24, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	275,700
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	-	406,600
Apr 22, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	1,035,400
Apr 21, 2026	0.39	0.40	0.39	0.39	0.39	-	433,200
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	812,700
Apr 17, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	1,063,500
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	334,100
Apr 15, 2026	0.39	0.40	0.39	0.39	0.39	-	906,000
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	-	401,200
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-	82,600
Apr 10, 2026	0.40	0.40	0.39	0.39	0.39	-	1,085,700
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	441,500
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