Skip to main content
Skygate Solutions Berhad (KLSE:SKYGATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.710
+0.010 (1.43%)
At close: Dec 5, 2025

Skygate Solutions Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.810.810.800.800.80-1.85%64,600
Oct 3, 20250.800.810.800.810.812.53%696,200
Oct 2, 20250.770.800.770.790.791.28%318,500
Oct 1, 20250.770.790.770.780.781.96%317,900
Sep 30, 20250.770.770.770.770.77-0.65%69,200
Sep 29, 20250.770.770.770.770.77-25,300
Sep 26, 20250.770.780.770.770.77-191,900
Sep 25, 20250.770.770.770.770.770.65%171,900
Sep 24, 20250.770.770.770.770.77-168,000
Sep 23, 20250.770.770.770.770.77-210,600
Sep 22, 20250.770.770.770.770.77-0.65%155,000
Sep 19, 20250.770.770.770.770.770.65%157,600
Sep 18, 20250.780.780.760.770.77-1.92%297,500
Sep 17, 20250.760.800.760.780.782.63%367,300
Sep 12, 20250.740.770.740.760.764.11%356,100
Sep 11, 20250.720.730.720.730.733.55%310,000
Sep 10, 20250.710.720.710.710.71-78,400
Sep 9, 20250.710.710.710.710.71-1.40%36,100
Sep 8, 20250.700.720.700.720.723.62%85,800
Sep 4, 20250.690.690.690.690.69-93,100
Sep 3, 20250.690.690.690.690.690.73%30,900
Sep 2, 20250.690.690.690.690.69-37,300
Aug 29, 20250.700.700.680.690.69-2.14%169,700
Aug 28, 20250.700.700.700.700.70-27,200
Aug 27, 20250.690.710.690.700.702.94%612,200
Aug 26, 20250.700.700.680.680.68-2.16%131,100
Aug 25, 20250.700.700.700.700.70-24,500
Aug 22, 20250.700.700.700.700.70-1.42%55,000
Aug 20, 20250.680.710.680.710.713.68%223,200
Aug 19, 20250.670.680.670.680.68-1.45%44,400
Aug 18, 20250.680.690.670.690.69-244,600
Aug 15, 20250.690.690.690.690.69-50,000
Aug 14, 20250.700.710.690.690.69-2.13%148,500
Aug 13, 20250.710.710.700.710.71-1.40%291,800
Aug 12, 20250.720.720.710.720.72-1.38%78,500
Aug 11, 20250.740.740.700.730.73-2.03%431,600
Aug 8, 20250.760.760.740.740.74-1.99%124,800
Aug 7, 20250.750.760.740.760.76-250,000
Aug 6, 20250.760.780.750.760.760.67%220,800
Aug 5, 20250.800.820.710.750.75-6.25%744,700
Aug 4, 20250.700.900.700.800.8015.94%1,862,800
Aug 1, 20250.660.700.660.690.694.55%437,800
Jul 31, 20250.650.660.650.660.662.33%20,600
Jul 30, 20250.640.650.640.650.650.78%223,200
Jul 29, 20250.640.640.640.640.640.79%100,000
Jul 28, 20250.640.640.640.640.64-0.78%57,000
Jul 25, 20250.650.650.640.640.64-1.54%77,500
Jul 24, 20250.650.650.640.650.651.56%304,100
Jul 23, 20250.660.670.640.640.64-0.78%305,200
Jul 22, 20250.650.670.650.650.65-0.77%244,100
Jul 21, 20250.650.660.650.650.65-42,000
Jul 18, 20250.660.700.650.650.650.78%10,900
Jul 17, 20250.650.650.650.650.65-0.77%44,000
Jul 16, 20250.650.660.650.650.650.78%250,900
Jul 15, 20250.680.680.650.650.65-5.15%514,600
Jul 14, 20250.680.710.680.680.680.74%300,400
Jul 11, 20250.680.680.670.680.680.75%81,600