SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.565	0.565	0.550	0.565	0.537	1,111,900
2024-02-29	0.565	0.565	0.555	0.565	0.537	726,300
2024-02-28	0.565	0.570	0.560	0.565	0.537	233,000
2024-02-27	0.580	0.585	0.560	0.565	0.537	2,622,000
2024-02-26	0.580	0.580	0.575	0.575	0.546	819,400
2024-02-23	0.575	0.580	0.570	0.575	0.546	558,400
2024-02-22	0.585	0.585	0.570	0.580	0.551	1,626,800
2024-02-21	0.575	0.585	0.575	0.580	0.551	2,203,900
2024-02-20	0.575	0.575	0.570	0.575	0.546	1,294,600
2024-02-19	0.570	0.580	0.570	0.575	0.546	1,053,500
2024-02-16	0.560	0.575	0.560	0.570	0.541	4,331,000
2024-02-15	0.555	0.565	0.555	0.560	0.532	3,973,400
2024-02-14	0.555	0.565	0.555	0.560	0.532	2,637,000
2024-02-13	0.555	0.560	0.555	0.560	0.532	257,400
2024-02-09	0.560	0.560	0.550	0.555	0.527	133,500
2024-02-08	0.555	0.560	0.550	0.555	0.527	1,022,600
2024-02-07	0.555	0.560	0.550	0.555	0.527	924,000
2024-02-06	0.550	0.560	0.550	0.560	0.532	352,200
2024-02-05	0.565	0.565	0.550	0.555	0.527	2,587,400
2024-02-02	0.565	0.570	0.555	0.565	0.537	740,800
2024-01-31	0.565	0.570	0.560	0.570	0.541	1,692,000
2024-01-30	0.570	0.570	0.565	0.565	0.537	1,754,800
2024-01-29	0.565	0.575	0.560	0.570	0.541	1,161,000
2024-01-26	0.570	0.575	0.560	0.570	0.541	2,400,700
2024-01-24	0.555	0.575	0.555	0.570	0.541	1,843,900
2024-01-23	0.560	0.565	0.550	0.560	0.532	522,800
2024-01-22	0.550	0.560	0.545	0.560	0.532	576,000
2024-01-19	0.550	0.565	0.545	0.555	0.527	599,300
2024-01-18	0.570	0.570	0.545	0.550	0.522	1,638,400
2024-01-17	0.565	0.565	0.560	0.560	0.532	560,900
2024-01-16	0.585	0.590	0.565	0.570	0.541	1,735,900
2024-01-15	0.560	0.560	0.560	0.560	0.532	0
2024-01-12	0.560	0.565	0.555	0.560	0.532	480,800
2024-01-11	0.565	0.575	0.560	0.565	0.537	1,439,000
2024-01-10	0.565	0.565	0.555	0.565	0.537	707,900
2024-01-09	0.575	0.575	0.565	0.565	0.537	940,100
2024-01-08	0.570	0.580	0.565	0.575	0.546	1,516,600
2024-01-05	0.580	0.580	0.560	0.570	0.541	1,550,600
2024-01-04	0.545	0.590	0.540	0.580	0.551	8,828,400
2024-01-03	0.540	0.545	0.535	0.540	0.513	938,800
2024-01-02	0.540	0.545	0.535	0.535	0.508	1,027,800
2023-12-29	0.550	0.550	0.540	0.550	0.511	942,800
2023-12-28	0.545	0.550	0.540	0.550	0.511	756,000
2023-12-27	0.545	0.550	0.540	0.545	0.506	356,100
2023-12-26	0.540	0.545	0.530	0.545	0.506	2,251,400
2023-12-22	0.550	0.550	0.530	0.540	0.501	1,374,800
2023-12-21	0.545	0.550	0.540	0.550	0.511	1,701,800
2023-12-20	0.540	0.550	0.530	0.545	0.506	3,561,100
2023-12-19	0.540	0.555	0.530	0.540	0.501	3,311,800
2023-12-18	0.540	0.545	0.535	0.540	0.501	1,148,700
2023-12-15	0.535	0.540	0.535	0.540	0.501	1,227,900
2023-12-14	0.535	0.540	0.530	0.530	0.492	2,851,800
2023-12-13	0.535	0.540	0.530	0.530	0.492	1,156,100
2023-12-12	0.540	0.545	0.535	0.535	0.497	511,300
2023-12-11	0.540	0.545	0.540	0.540	0.501	203,300
2023-12-08	0.540	0.545	0.535	0.540	0.501	665,700
2023-12-07	0.550	0.550	0.525	0.535	0.497	1,386,800
2023-12-06	0.545	0.555	0.545	0.550	0.511	1,061,800
2023-12-05	0.560	0.565	0.540	0.550	0.511	2,281,400
2023-12-04	0.560	0.565	0.555	0.560	0.520	833,800

← NewerPage 12 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.