SkyWorld Development Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.370	0.370	0.360	0.365	0.365	142,800
2026-10-16	0.365	0.370	0.360	0.370	0.370	180,000
2026-10-15	0.390	0.390	0.345	0.365	0.365	4,026,600
2026-10-14	0.395	0.395	0.385	0.390	0.390	442,800
2026-10-13	0.390	0.390	0.385	0.390	0.390	300,900
2026-10-12	0.390	0.410	0.390	0.390	0.390	737,100
2026-10-09	0.385	0.405	0.380	0.390	0.390	5,077,200
2026-10-08	0.385	0.390	0.385	0.385	0.385	298,900
2026-10-07	0.400	0.400	0.380	0.390	0.390	763,800
2026-10-06	0.390	0.410	0.390	0.400	0.400	5,121,100
2026-10-05	0.385	0.395	0.385	0.385	0.385	1,472,000
2026-10-02	0.385	0.385	0.380	0.380	0.380	203,900
2026-10-01	0.390	0.390	0.380	0.380	0.380	1,049,600
2026-09-30	0.390	0.390	0.385	0.385	0.385	702,700
2026-09-29	0.390	0.390	0.390	0.390	0.390	590,000
2026-09-28	0.395	0.395	0.390	0.390	0.390	105,100
2026-09-25	0.390	0.400	0.390	0.390	0.390	655,600
2026-09-24	0.395	0.395	0.385	0.390	0.390	631,400
2026-09-23	0.390	0.395	0.390	0.395	0.395	472,000
2026-09-22	0.390	0.395	0.385	0.390	0.390	346,300
2026-09-21	0.400	0.400	0.390	0.390	0.390	281,400
2026-09-18	0.395	0.400	0.385	0.390	0.390	303,100
2026-09-17	0.400	0.405	0.395	0.395	0.395	282,000
2026-09-16	0.400	0.400	0.400	0.400	0.400	0
2026-09-15	0.400	0.405	0.395	0.400	0.400	198,300
2026-09-14	0.405	0.410	0.400	0.405	0.405	157,500
2026-09-11	0.380	0.420	0.380	0.405	0.405	2,178,600
2026-09-10	0.375	0.385	0.375	0.380	0.380	821,100
2026-09-09	0.385	0.385	0.375	0.375	0.375	743,500
2026-09-08	0.385	0.390	0.385	0.390	0.390	420,700
2026-09-07	0.390	0.390	0.385	0.390	0.390	215,400
2026-09-04	0.385	0.390	0.380	0.390	0.390	319,000
2026-09-03	0.395	0.395	0.385	0.385	0.385	606,200
2026-09-02	0.390	0.395	0.385	0.390	0.390	396,200
2026-09-01	0.395	0.395	0.390	0.390	0.390	509,800
2026-08-31	0.395	0.395	0.395	0.395	0.395	0
2026-08-28	0.400	0.400	0.395	0.395	0.395	567,300
2026-08-27	0.405	0.405	0.395	0.395	0.395	665,200
2026-08-26	0.405	0.410	0.400	0.405	0.405	214,600
2026-08-25	0.400	0.400	0.400	0.400	0.400	0
2026-08-24	0.405	0.405	0.400	0.400	0.400	565,700
2026-08-21	0.400	0.405	0.395	0.400	0.400	852,500
2026-08-20	0.400	0.405	0.395	0.400	0.400	1,141,900
2026-08-19	0.400	0.400	0.395	0.400	0.400	627,200
2026-08-18	0.405	0.405	0.400	0.405	0.405	143,100
2026-08-17	0.400	0.405	0.400	0.405	0.405	117,300
2026-08-14	0.405	0.405	0.400	0.400	0.400	1,000,400
2026-08-13	0.400	0.410	0.400	0.405	0.405	324,400
2026-08-12	0.410	0.410	0.400	0.400	0.400	156,000
2026-08-11	0.405	0.410	0.405	0.410	0.410	150,400
2026-08-10	0.410	0.410	0.405	0.405	0.405	217,700
2026-08-07	0.420	0.425	0.410	0.410	0.410	432,000
2026-08-06	0.430	0.435	0.420	0.420	0.420	249,600
2026-08-05	0.415	0.435	0.415	0.430	0.430	1,059,300
2026-08-04	0.395	0.415	0.395	0.415	0.415	1,000,400
2026-08-03	0.400	0.400	0.395	0.395	0.395	282,000
2026-07-31	0.400	0.405	0.395	0.400	0.400	797,600
2026-07-30	0.405	0.405	0.400	0.400	0.400	198,800
2026-07-29	0.395	0.405	0.390	0.405	0.405	454,600
2026-07-28	0.400	0.400	0.395	0.400	0.400	121,200

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0038 MYR
2026-01-02	0.0022 MYR
2025-07-01	0.0060 MYR
2024-12-13	0.0050 MYR
2024-07-01	0.0100 MYR
2024-01-02	0.0125 MYR
2023-09-11	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.