Skip to main content
SkyWorld Development Berhad (KLSE:SKYWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.445
-0.005 (-1.11%)
At close: Mar 9, 2026

KLSE:SKYWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.460.460.450.450.45-1.10%246,900
Mar 5, 20260.500.500.450.460.46-1,085,800
Mar 4, 20260.460.470.460.460.46-3.19%230,800
Mar 3, 20260.450.470.450.470.474.44%709,700
Mar 2, 20260.450.460.440.450.45-831,200
Feb 27, 20260.460.460.450.450.45-2.17%209,300
Feb 26, 20260.470.470.460.460.46-1.08%257,400
Feb 25, 20260.470.470.460.470.47-164,200
Feb 24, 20260.470.470.470.470.47-1.06%577,600
Feb 23, 20260.480.480.470.470.47-1.05%126,700
Feb 20, 20260.480.480.460.480.48-1.04%1,628,300
Feb 19, 20260.480.480.480.480.48-98,100
Feb 16, 20260.480.480.480.480.48-800,700
Feb 13, 20260.480.490.480.480.48-447,300
Feb 12, 20260.480.490.480.480.48-1.03%281,900
Feb 11, 20260.490.490.480.490.49-108,200
Feb 10, 20260.500.500.490.490.49-144,700
Feb 9, 20260.480.490.480.490.49-442,200
Feb 6, 20260.480.490.480.490.491.04%87,200
Feb 5, 20260.490.490.480.480.48-1.03%291,200
Feb 4, 20260.490.500.490.490.49-488,400
Feb 3, 20260.490.490.490.490.49-1.02%381,600
Jan 30, 20260.490.490.490.490.49-155,400
Jan 29, 20260.490.500.490.490.49-1,128,900
Jan 28, 20260.500.500.490.490.49-1.01%143,300
Jan 27, 20260.490.500.490.500.502.06%368,100
Jan 26, 20260.480.510.480.490.491.04%3,030,700
Jan 23, 20260.480.480.480.480.48-204,000
Jan 22, 20260.480.490.480.480.48-102,900
Jan 21, 20260.480.490.480.480.48-474,600
Jan 20, 20260.480.480.480.480.48-1.03%209,000
Jan 19, 20260.490.490.480.490.49-1.02%390,800
Jan 16, 20260.490.490.490.490.49-266,800
Jan 15, 20260.490.490.490.490.49-113,000
Jan 14, 20260.490.490.490.490.49-197,000
Jan 13, 20260.490.490.490.490.49-120,500
Jan 12, 20260.490.500.490.490.49-169,000
Jan 9, 20260.480.490.480.490.49-293,900
Jan 8, 20260.480.490.480.490.49-61,300
Jan 7, 20260.490.490.490.490.49-99,300
Jan 6, 20260.490.490.490.490.491.03%125,300
Jan 5, 20260.490.500.490.490.49-2.02%165,200
Jan 2, 20260.500.500.480.500.501.02%74,700
Dec 31, 20250.490.500.490.490.491.03%146,300
Dec 30, 20250.500.500.480.490.48-2.02%114,000
Dec 29, 20250.490.500.490.500.49-64,500
Dec 26, 20250.500.500.490.500.49-1.00%63,900
Dec 24, 20250.480.500.480.500.504.17%117,400
Dec 23, 20250.480.480.480.480.48-52,700
Dec 22, 20250.480.490.480.480.48-494,800
Dec 19, 20250.480.480.470.480.481.05%407,400
Dec 18, 20250.490.490.480.480.47-2.06%279,700
Dec 17, 20250.480.490.480.490.48-102,000
Dec 16, 20250.490.490.480.490.48-53,200
Dec 15, 20250.490.490.490.490.48-1.02%62,000
Dec 12, 20250.490.490.490.490.491.03%151,700
Dec 11, 20250.490.490.490.490.48-1.02%125,300
Dec 10, 20250.500.500.490.490.49-2.00%136,100
Dec 9, 20250.490.500.490.500.50-244,800
Dec 8, 20250.480.500.480.500.50-117,800
Dec 5, 20250.500.500.480.500.50-84,100
Dec 4, 20250.500.500.480.500.50-492,200
Dec 3, 20250.510.510.490.500.50-102,900
Dec 2, 20250.500.510.490.500.501.01%597,000
Dec 1, 20250.500.520.500.500.49-1.00%109,900
Nov 28, 20250.520.520.500.500.50-18,900
Nov 27, 20250.520.520.500.500.50-15,100
Nov 26, 20250.510.510.490.500.50-1.96%116,100
Nov 25, 20250.520.520.500.510.51-0.97%57,400
Nov 24, 20250.510.520.510.520.511.98%71,400
Nov 21, 20250.520.520.500.510.50-1.94%114,800
Nov 20, 20250.520.520.510.520.511.98%10,100
Nov 19, 20250.510.520.510.510.50-0.98%37,500
Nov 18, 20250.520.520.510.510.51-1.92%65,500
Nov 17, 20250.520.520.510.520.521.96%317,300
Nov 14, 20250.520.520.510.510.51-0.97%22,100
Nov 13, 20250.520.520.520.520.51-26,900
Nov 12, 20250.520.530.510.520.51-1.90%31,000
Nov 11, 20250.520.530.520.530.522.94%96,600
Nov 10, 20250.520.520.510.510.51-1.92%76,000
Nov 7, 20250.520.520.510.520.520.97%642,000
Nov 6, 20250.520.520.520.520.51-2.83%99,100
Nov 5, 20250.530.530.520.530.53-217,300
Nov 4, 20250.510.540.510.530.53-290,800
Nov 3, 20250.530.530.510.530.53-273,900
Oct 31, 20250.530.540.530.530.53-51,900
Oct 30, 20250.530.550.530.530.53-0.93%340,200
Oct 29, 20250.540.550.540.540.53-0.93%209,400
Oct 28, 20250.560.560.540.540.54-2.70%247,500
Oct 27, 20250.560.560.550.560.55-234,700
Oct 24, 20250.550.560.550.560.551.83%202,100
Oct 23, 20250.550.550.540.550.54-0.91%88,400
Oct 22, 20250.560.570.550.550.55-1.79%217,200
Oct 21, 20250.550.560.550.560.562.75%319,500
Oct 17, 20250.570.570.540.550.54-3.54%367,400
Oct 16, 20250.570.570.560.570.56-0.88%116,500
Oct 15, 20250.560.570.560.570.572.70%175,900
Oct 14, 20250.570.580.550.560.55-2.63%893,100
Oct 13, 20250.580.580.570.570.57-3.39%632,100
Oct 10, 20250.580.590.570.590.591.72%791,500