Skip to main content
Skygate Solutions Berhad (KLSE:SKYGATE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.620
+0.050 (8.77%)
At close: Apr 28, 2026

Skygate Solutions Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.570.620.570.620.628.77%229,200
Apr 27, 20260.570.580.570.570.57-13,000
Apr 24, 20260.560.580.550.570.57-49,100
Apr 23, 20260.560.580.560.570.57-1.72%54,100
Apr 22, 20260.580.580.580.580.58-8,500
Apr 21, 20260.560.600.560.580.58-13,000
Apr 20, 20260.600.600.570.580.58-83,200
Apr 17, 20260.580.580.580.580.58-6,700
Apr 16, 20260.590.590.580.580.58-0.85%71,800
Apr 15, 20260.570.590.570.590.59-2.50%33,100
Apr 14, 20260.600.600.560.600.607.14%36,200
Apr 13, 20260.570.600.550.560.56-0.88%49,000
Apr 10, 20260.580.590.560.570.57-4.24%93,900
Apr 9, 20260.560.590.560.590.59-3,000
Apr 8, 20260.570.600.560.590.59-1.67%193,100
Apr 7, 20260.600.600.570.600.605.26%18,200
Apr 6, 20260.600.600.570.570.57-5.00%31,900
Apr 3, 20260.580.600.580.600.60-44,000
Apr 2, 20260.600.600.580.600.603.45%61,900
Apr 1, 20260.590.600.580.580.58-3.33%26,600
Mar 31, 20260.570.600.570.600.60-400
Mar 30, 20260.600.600.580.600.60-131,100
Mar 27, 20260.570.600.570.600.60-13,700
Mar 26, 20260.600.600.570.600.605.26%30,700
Mar 25, 20260.580.600.570.570.57-5.00%1,900
Mar 24, 20260.600.600.600.600.60-1,000
Mar 19, 20260.600.600.570.600.60-121,700
Mar 18, 20260.560.610.560.600.60-1.64%13,300
Mar 17, 20260.610.610.570.610.617.02%71,300
Mar 16, 20260.610.610.570.570.57-8.06%900
Mar 13, 20260.600.620.600.620.623.33%42,400
Mar 12, 20260.600.640.600.600.60-6.25%31,200
Mar 11, 20260.630.660.600.640.641.59%14,300
Mar 10, 20260.650.650.630.630.635.00%12,200
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