Skip to main content
Skygate Solutions Berhad (KLSE:SKYGATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.600
-0.025 (-4.00%)
At close: Mar 9, 2026

Skygate Solutions Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.660.580.600.60-4.00%100,300
Mar 6, 20260.640.640.620.630.63-3.10%105,700
Mar 5, 20260.660.660.650.650.65-1.53%45,100
Mar 4, 20260.670.670.640.660.66-3.68%118,400
Mar 3, 20260.670.680.670.680.68-2.16%38,100
Feb 27, 20260.670.700.670.700.70-6,300
Feb 25, 20260.670.700.670.700.701.46%15,500
Feb 24, 20260.700.700.690.690.69-1.44%25,200
Feb 23, 20260.700.700.700.700.70-200
Feb 20, 20260.700.700.670.700.70-1,400
Feb 19, 20260.680.700.670.700.700.72%13,600
Feb 13, 20260.670.690.670.690.69-146,600
Feb 12, 20260.690.690.690.690.69-500
Feb 11, 20260.690.690.680.690.692.99%1,200
Feb 10, 20260.670.700.670.670.67-67,100
Feb 9, 20260.670.690.670.670.67-2.90%13,400
Feb 6, 20260.680.690.680.690.691.47%16,500
Feb 5, 20260.690.690.680.680.68-0.73%15,100
Feb 4, 20260.680.700.670.690.69-4.20%54,000
Feb 3, 20260.720.720.680.720.720.70%7,200
Jan 30, 20260.710.710.710.710.71-100
Jan 29, 20260.700.710.690.710.71-42,800
Jan 28, 20260.720.720.710.710.71-200
Jan 27, 20260.720.720.710.710.710.71%1,300
Jan 26, 20260.710.710.690.710.71-72,300
Jan 23, 20260.730.730.710.710.71-3.42%66,800
Jan 22, 20260.730.740.700.730.73-1.35%43,400
Jan 21, 20260.730.750.700.740.741.37%27,700
Jan 20, 20260.750.760.680.730.73-2.67%12,800
Jan 19, 20260.750.750.690.750.75-1,400
Jan 16, 20260.730.780.720.750.752.74%71,000
Jan 15, 20260.780.780.730.730.73-12,200
Jan 14, 20260.690.730.690.730.735.80%129,400
Jan 13, 20260.670.690.670.690.693.76%32,200
Jan 12, 20260.670.690.670.670.67-3.62%16,900
Jan 9, 20260.700.700.670.690.69-1.43%18,400
Jan 8, 20260.670.700.660.700.702.94%38,200
Jan 7, 20260.680.700.680.680.681.49%33,200
Jan 6, 20260.680.680.660.670.67-0.74%45,200
Jan 2, 20260.680.680.680.680.683.85%5,100
Dec 31, 20250.700.700.650.650.65-6.47%180,500
Dec 30, 20250.670.700.670.700.70-10,100
Dec 29, 20250.700.700.670.700.70-2.11%15,800
Dec 26, 20250.660.710.660.710.716.77%86,000
Dec 24, 20250.690.690.660.670.67-3.62%146,600
Dec 23, 20250.680.690.680.690.69-31,000
Dec 22, 20250.690.690.690.690.69-10,700
Dec 19, 20250.680.700.680.690.69-0.72%37,300
Dec 18, 20250.680.700.680.700.70-0.71%198,700
Dec 17, 20250.680.700.680.700.70-15,500
Dec 16, 20250.680.710.670.700.70-1.41%1,133,800
Dec 15, 20250.710.710.710.710.71-1.39%3,000
Dec 12, 20250.700.720.700.720.72-0.69%25,000
Dec 11, 20250.700.730.700.730.732.84%21,000
Dec 10, 20250.710.710.710.710.71-0.70%10,000
Dec 9, 20250.730.730.700.710.710.71%63,000
Dec 8, 20250.710.710.710.710.71-0.70%15,000
Dec 5, 20250.700.720.700.710.711.43%31,000
Dec 4, 20250.750.750.700.700.70-5.41%301,000
Dec 3, 20250.750.750.670.740.741.37%59,900
Dec 2, 20250.750.750.680.730.731.39%400
Dec 1, 20250.750.750.720.720.72-4.00%50,100
Nov 28, 20250.740.750.740.750.75-10,100
Nov 27, 20250.750.750.750.750.75-10,000
Nov 26, 20250.740.750.730.750.750.67%15,200
Nov 25, 20250.760.790.750.750.75-0.67%162,800
Nov 24, 20250.760.760.740.750.752.74%50,000
Nov 21, 20250.740.740.730.730.73-3.31%106,300
Nov 20, 20250.760.760.740.760.762.72%11,100
Nov 19, 20250.760.760.740.740.74-3.29%140,100
Nov 18, 20250.770.770.760.760.76-2.56%34,000
Nov 17, 20250.760.780.750.780.78-2.50%92,400
Nov 14, 20250.780.800.760.800.80-0.62%69,700
Nov 13, 20250.780.810.770.810.81-0.62%33,000
Nov 12, 20250.790.810.790.810.81-8,400
Nov 11, 20250.790.810.790.810.81-1.22%18,000
Nov 10, 20250.790.820.790.820.823.80%13,600
Nov 7, 20250.790.790.790.790.790.64%29,400
Nov 6, 20250.790.790.770.790.79-0.63%56,500
Nov 5, 20250.800.800.790.790.79-1.25%40,000
Nov 4, 20250.800.800.800.800.80-2.44%164,000
Nov 3, 20250.750.820.750.820.829.33%154,300
Oct 31, 20250.750.760.730.750.75-0.66%108,100
Oct 30, 20250.790.790.740.760.76-4.43%429,700
Oct 29, 20250.790.790.790.790.790.64%3,000
Oct 28, 20250.790.790.790.790.79-1.88%15,000
Oct 27, 20250.790.800.790.800.802.56%17,700
Oct 24, 20250.780.780.780.780.780.65%4,100
Oct 23, 20250.790.790.770.780.78-1.90%44,200
Oct 22, 20250.800.800.790.790.79-1.25%60,100
Oct 21, 20250.800.830.800.800.80-0.62%141,500
Oct 17, 20250.840.840.800.810.81-3.59%182,800
Oct 16, 20250.810.840.810.840.843.73%179,500
Oct 15, 20250.810.810.810.810.81-1.83%75,800
Oct 14, 20250.820.820.810.820.82-0.61%123,100
Oct 13, 20250.830.830.820.830.83-1.20%269,400
Oct 10, 20250.840.840.830.840.841.21%178,900
Oct 9, 20250.800.830.800.830.833.12%260,600
Oct 8, 20250.800.800.800.800.80-131,100
Oct 7, 20250.800.810.800.800.800.63%314,400