Skip to main content
SkyWorld Development Berhad (KLSE:SKYWLD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.405
+0.015 (3.85%)
At close: Apr 28, 2026

KLSE:SKYWLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.410.390.410.413.85%3,071,300
Apr 27, 20260.390.400.390.390.39-2,086,600
Apr 24, 20260.390.390.390.390.391.30%275,700
Apr 23, 20260.390.390.380.390.39-406,600
Apr 22, 20260.390.400.380.390.39-1.28%1,035,400
Apr 21, 20260.390.400.390.390.39-433,200
Apr 20, 20260.390.390.390.390.39-812,700
Apr 17, 20260.390.400.390.390.391.30%1,063,500
Apr 16, 20260.390.390.390.390.39-1.28%334,100
Apr 15, 20260.390.400.390.390.39-906,000
Apr 14, 20260.390.400.390.390.39-401,200
Apr 13, 20260.390.390.390.390.39-82,600
Apr 10, 20260.400.400.390.390.39-1,085,700
Apr 9, 20260.400.400.390.390.39-1.27%441,500
Apr 8, 20260.400.400.390.400.401.28%1,313,500
Apr 7, 20260.390.400.390.390.39-886,100
Apr 6, 20260.400.400.390.390.39-2.50%862,100
Apr 3, 20260.400.400.400.400.40-2,214,100
Apr 2, 20260.410.410.400.400.40-2.44%356,000
Apr 1, 20260.420.420.410.410.41-1.20%222,000
Mar 31, 20260.420.420.410.420.42-126,800
Mar 30, 20260.430.430.420.420.42-2.35%153,400
Mar 27, 20260.430.430.430.430.43-1.16%670,900
Mar 26, 20260.430.430.420.430.43-214,300
Mar 25, 20260.430.430.430.430.43-230,000
Mar 24, 20260.430.430.430.430.43-196,500
Mar 19, 20260.440.450.430.430.43-1.15%81,600
Mar 18, 20260.440.440.440.440.44-126,300
Mar 17, 20260.440.440.440.440.44-60,600
Mar 16, 20260.440.440.430.440.44-121,400
Mar 13, 20260.440.440.440.440.44-1.14%153,100
Mar 12, 20260.440.440.440.440.44-27,300
Mar 11, 20260.440.440.440.440.44-357,200
Mar 10, 20260.440.450.440.440.44-1.12%448,700
Mar 9, 20260.450.450.440.450.45-1.11%582,100
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