Skip to main content
SkyWorld Development Berhad (KLSE:SKYWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.500
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:SKYWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.500.520.500.500.50-1.00%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, 20250.510.520.510.520.521.98%71,400
Nov 21, 20250.520.520.500.510.51-1.94%114,800
Nov 20, 20250.520.520.510.520.521.98%10,100
Nov 19, 20250.510.520.510.510.51-0.98%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, 20250.520.520.520.520.52-26,900
Nov 12, 20250.520.530.510.520.52-1.90%31,000
Nov 11, 20250.520.530.520.530.532.94%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, 20250.520.520.520.520.52-2.83%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, 20250.540.550.540.540.54-0.93%209,400
Oct 28, 20250.560.560.540.540.54-2.70%247,500
Oct 27, 20250.560.560.550.560.56-234,700
Oct 24, 20250.550.560.550.560.561.83%202,100
Oct 23, 20250.550.550.540.550.55-0.91%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, 20250.570.570.540.550.55-3.54%367,400
Oct 16, 20250.570.570.560.570.57-0.88%116,500
Oct 15, 20250.560.570.560.570.572.70%175,900
Oct 14, 20250.570.580.550.560.56-2.63%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
Oct 9, 20250.560.590.560.580.585.45%2,116,400
Oct 8, 20250.550.560.550.550.55-121,700
Oct 7, 20250.540.550.540.550.551.85%1,434,000
Oct 6, 20250.540.550.540.540.540.93%1,713,500
Oct 3, 20250.540.540.540.540.54-228,800
Oct 2, 20250.540.540.530.540.54-220,300
Oct 1, 20250.550.550.540.540.54-0.93%363,200
Sep 30, 20250.540.550.540.540.54-637,200
Sep 29, 20250.550.550.540.540.54-766,500
Sep 26, 20250.540.540.530.540.54-1,478,500
Sep 25, 20250.540.550.540.540.54-470,100
Sep 24, 20250.540.540.540.540.54-213,200
Sep 23, 20250.540.540.530.540.54-327,100
Sep 22, 20250.530.540.530.540.540.93%502,700
Sep 19, 20250.530.540.520.540.540.94%626,500
Sep 18, 20250.530.530.520.530.530.95%1,469,400
Sep 17, 20250.510.530.510.530.532.94%434,400
Sep 12, 20250.500.510.500.510.512.00%254,900
Sep 11, 20250.510.510.500.500.50-0.99%138,400
Sep 10, 20250.510.520.500.510.51-179,300
Sep 9, 20250.510.510.500.510.512.02%339,300
Sep 8, 20250.500.500.500.500.501.02%536,000
Sep 4, 20250.490.490.490.490.491.03%915,800
Sep 3, 20250.490.500.490.490.49-991,400
Sep 2, 20250.490.490.490.490.49-73,600
Aug 29, 20250.490.490.490.490.49-528,500
Aug 28, 20250.490.490.480.490.49-733,400
Aug 27, 20250.490.500.480.490.491.04%348,100
Aug 26, 20250.490.500.480.480.48-2.04%438,900
Aug 25, 20250.490.500.460.490.49-4.85%2,927,300
Aug 22, 20250.530.530.520.520.52-1.90%315,900
Aug 21, 20250.530.530.520.530.531.94%170,800
Aug 20, 20250.520.530.520.520.52-185,100
Aug 19, 20250.530.530.520.520.52-1.90%103,400
Aug 18, 20250.520.530.520.530.530.96%186,000
Aug 15, 20250.520.530.520.520.52-0.95%62,500
Aug 14, 20250.540.540.520.530.53-1.87%78,000
Aug 13, 20250.530.540.520.540.543.88%545,300
Aug 12, 20250.510.530.510.520.52-777,800
Aug 11, 20250.520.520.520.520.52-329,900
Aug 8, 20250.520.530.520.520.52-1,118,000
Aug 7, 20250.520.520.510.520.52-267,500
Aug 6, 20250.510.520.510.520.520.98%1,272,700
Aug 5, 20250.510.520.510.510.51-1,363,400
Aug 4, 20250.510.530.500.510.51-981,100
Aug 1, 20250.480.520.480.510.515.15%1,302,900
Jul 31, 20250.480.490.480.490.492.11%284,300
Jul 30, 20250.480.480.470.480.48-1.04%163,900
Jul 29, 20250.480.480.480.480.48-248,600
Jul 28, 20250.480.480.480.480.48-390,500
Jul 25, 20250.480.480.480.480.48-560,200
Jul 24, 20250.480.480.480.480.48-280,400
Jul 23, 20250.480.490.480.480.481.05%697,000
Jul 22, 20250.480.480.470.480.48-1.04%369,500
Jul 21, 20250.470.480.470.480.483.23%584,100
Jul 18, 20250.470.470.460.470.47-462,900
Jul 17, 20250.460.470.460.470.472.20%198,700
Jul 16, 20250.450.460.450.460.461.11%338,100
Jul 15, 20250.460.460.450.450.45-2.17%102,000
Jul 14, 20250.470.470.450.460.46-99,200