SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.535	0.535	0.515	0.515	0.497	786,400
2024-08-27	0.530	0.535	0.525	0.535	0.516	2,076,800
2024-08-26	0.530	0.535	0.520	0.530	0.511	3,437,500
2024-08-23	0.545	0.545	0.535	0.540	0.521	747,400
2024-08-22	0.555	0.555	0.540	0.545	0.526	1,190,000
2024-08-21	0.560	0.560	0.550	0.555	0.535	186,100
2024-08-20	0.575	0.575	0.550	0.550	0.531	716,700
2024-08-19	0.560	0.585	0.560	0.585	0.564	218,200
2024-08-16	0.565	0.565	0.560	0.560	0.540	1,167,600
2024-08-15	0.565	0.565	0.550	0.560	0.540	1,417,800
2024-08-14	0.565	0.570	0.565	0.565	0.545	315,700
2024-08-13	0.575	0.575	0.565	0.565	0.545	3,271,700
2024-08-12	0.570	0.575	0.570	0.570	0.550	1,795,500
2024-08-09	0.570	0.585	0.570	0.570	0.550	1,070,700
2024-08-08	0.565	0.570	0.565	0.570	0.550	168,500
2024-08-07	0.565	0.575	0.555	0.575	0.555	743,000
2024-08-06	0.555	0.575	0.555	0.565	0.545	1,604,400
2024-08-05	0.605	0.605	0.555	0.570	0.550	3,881,700
2024-08-02	0.610	0.615	0.605	0.615	0.593	1,342,200
2024-08-01	0.625	0.625	0.615	0.620	0.598	395,200
2024-07-31	0.625	0.625	0.620	0.625	0.603	173,700
2024-07-30	0.630	0.630	0.625	0.630	0.608	98,400
2024-07-29	0.625	0.640	0.625	0.635	0.613	337,700
2024-07-26	0.620	0.625	0.615	0.625	0.603	320,100
2024-07-25	0.630	0.630	0.615	0.625	0.603	2,466,800
2024-07-24	0.640	0.640	0.630	0.630	0.608	587,500
2024-07-23	0.635	0.640	0.635	0.640	0.617	706,600
2024-07-22	0.650	0.650	0.635	0.640	0.617	645,900
2024-07-19	0.645	0.655	0.645	0.650	0.627	1,159,800
2024-07-18	0.640	0.650	0.635	0.650	0.627	399,800
2024-07-17	0.640	0.645	0.635	0.645	0.622	913,600
2024-07-16	0.645	0.645	0.630	0.630	0.608	700,800
2024-07-15	0.640	0.660	0.640	0.645	0.622	824,600
2024-07-12	0.635	0.650	0.635	0.640	0.617	1,079,500
2024-07-11	0.635	0.645	0.630	0.640	0.617	2,712,700
2024-07-10	0.640	0.640	0.635	0.635	0.613	247,800
2024-07-09	0.635	0.645	0.635	0.640	0.617	901,100
2024-07-05	0.640	0.640	0.635	0.635	0.613	275,500
2024-07-04	0.650	0.650	0.640	0.640	0.617	378,200
2024-07-03	0.650	0.660	0.650	0.650	0.627	1,195,300
2024-07-02	0.640	0.655	0.640	0.650	0.627	911,600
2024-07-01	0.650	0.650	0.640	0.640	0.617	439,500
2024-06-28	0.640	0.655	0.640	0.650	0.617	1,236,200
2024-06-27	0.650	0.650	0.640	0.640	0.608	286,500
2024-06-26	0.635	0.655	0.635	0.645	0.613	573,000
2024-06-25	0.655	0.655	0.635	0.635	0.603	1,218,400
2024-06-24	0.670	0.670	0.650	0.655	0.622	875,000
2024-06-21	0.680	0.685	0.670	0.675	0.641	1,967,400
2024-06-20	0.675	0.680	0.665	0.680	0.646	2,228,200
2024-06-19	0.660	0.675	0.650	0.675	0.641	1,197,900
2024-06-18	0.675	0.685	0.660	0.660	0.627	1,192,100
2024-06-14	0.685	0.690	0.670	0.670	0.636	1,697,400
2024-06-13	0.690	0.700	0.680	0.685	0.651	1,943,700
2024-06-12	0.700	0.705	0.670	0.690	0.655	4,089,600
2024-06-11	0.680	0.705	0.680	0.700	0.665	11,576,200
2024-06-10	0.670	0.680	0.665	0.670	0.636	934,100
2024-06-07	0.685	0.685	0.670	0.670	0.636	1,808,800
2024-06-06	0.655	0.690	0.650	0.685	0.651	3,154,400
2024-06-05	0.655	0.655	0.650	0.655	0.622	592,200
2024-06-04	0.640	0.655	0.640	0.650	0.617	1,269,800

← NewerPage 10 of 14 · 821 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.