SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.655	0.655	0.640	0.650	0.617	364,600
2024-05-30	0.640	0.660	0.640	0.655	0.622	1,779,400
2024-05-29	0.650	0.650	0.635	0.645	0.613	1,611,100
2024-05-28	0.660	0.660	0.630	0.650	0.617	3,138,000
2024-05-27	0.660	0.665	0.655	0.660	0.627	1,645,100
2024-05-24	0.660	0.665	0.655	0.660	0.627	3,663,800
2024-05-23	0.685	0.690	0.660	0.665	0.632	6,811,500
2024-05-21	0.690	0.710	0.675	0.700	0.665	3,570,000
2024-05-20	0.695	0.695	0.685	0.690	0.655	1,918,900
2024-05-17	0.690	0.705	0.680	0.690	0.655	4,139,200
2024-05-16	0.680	0.700	0.680	0.690	0.655	3,383,400
2024-05-15	0.675	0.685	0.655	0.680	0.646	2,481,200
2024-05-14	0.685	0.695	0.675	0.675	0.641	1,813,400
2024-05-13	0.685	0.690	0.675	0.685	0.651	2,104,500
2024-05-10	0.655	0.730	0.645	0.685	0.651	10,243,800
2024-05-09	0.625	0.650	0.625	0.650	0.617	2,925,600
2024-05-08	0.620	0.625	0.615	0.625	0.594	614,700
2024-05-07	0.615	0.625	0.610	0.615	0.584	958,500
2024-05-06	0.620	0.625	0.605	0.615	0.584	799,400
2024-05-03	0.630	0.640	0.620	0.625	0.594	1,276,300
2024-05-02	0.615	0.630	0.615	0.625	0.594	1,022,900
2024-04-30	0.620	0.620	0.610	0.615	0.584	372,700
2024-04-29	0.615	0.630	0.605	0.615	0.584	1,137,800
2024-04-26	0.605	0.615	0.595	0.615	0.584	495,600
2024-04-25	0.610	0.610	0.595	0.605	0.575	1,199,100
2024-04-24	0.615	0.615	0.610	0.610	0.579	404,600
2024-04-23	0.605	0.615	0.605	0.610	0.579	2,111,800
2024-04-22	0.595	0.620	0.595	0.605	0.575	723,600
2024-04-19	0.610	0.610	0.580	0.590	0.560	2,330,500
2024-04-18	0.615	0.615	0.605	0.610	0.579	960,100
2024-04-17	0.610	0.620	0.610	0.620	0.589	930,900
2024-04-16	0.635	0.635	0.605	0.615	0.584	3,243,200
2024-04-15	0.655	0.660	0.635	0.640	0.608	1,862,000
2024-04-12	0.645	0.660	0.645	0.655	0.622	2,776,800
2024-04-09	0.640	0.655	0.635	0.645	0.613	2,677,600
2024-04-08	0.635	0.650	0.635	0.640	0.608	2,931,500
2024-04-05	0.635	0.640	0.630	0.630	0.598	603,500
2024-04-04	0.635	0.645	0.630	0.630	0.598	1,094,300
2024-04-03	0.645	0.645	0.625	0.635	0.603	1,407,300
2024-04-02	0.645	0.660	0.635	0.645	0.613	2,449,200
2024-04-01	0.640	0.650	0.630	0.645	0.613	2,411,200
2024-03-29	0.650	0.650	0.625	0.640	0.608	1,367,200
2024-03-27	0.655	0.670	0.650	0.650	0.617	1,236,600
2024-03-26	0.645	0.660	0.640	0.655	0.622	3,162,500
2024-03-25	0.655	0.675	0.640	0.640	0.608	5,693,100
2024-03-22	0.630	0.665	0.630	0.660	0.627	11,126,100
2024-03-21	0.605	0.640	0.600	0.625	0.594	17,982,800
2024-03-20	0.560	0.595	0.560	0.595	0.565	4,968,500
2024-03-19	0.560	0.570	0.555	0.565	0.537	6,516,200
2024-03-18	0.560	0.570	0.555	0.560	0.532	2,512,700
2024-03-15	0.560	0.565	0.555	0.560	0.532	903,300
2024-03-14	0.570	0.575	0.565	0.565	0.537	328,100
2024-03-13	0.550	0.570	0.550	0.570	0.541	2,392,500
2024-03-12	0.550	0.555	0.550	0.550	0.522	663,400
2024-03-11	0.550	0.555	0.545	0.550	0.522	3,122,200
2024-03-08	0.560	0.560	0.545	0.550	0.522	2,143,500
2024-03-07	0.550	0.565	0.550	0.555	0.527	1,583,200
2024-03-06	0.550	0.560	0.550	0.550	0.522	1,373,300
2024-03-05	0.560	0.560	0.550	0.555	0.527	560,700
2024-03-04	0.555	0.565	0.555	0.560	0.532	436,600

← NewerPage 11 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.