SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.560	0.565	0.555	0.560	0.520	833,800
2023-12-01	0.560	0.570	0.560	0.565	0.524	3,241,400
2023-11-30	0.565	0.570	0.560	0.565	0.524	590,300
2023-11-29	0.575	0.575	0.560	0.565	0.524	3,080,000
2023-11-28	0.555	0.580	0.555	0.580	0.538	2,316,300
2023-11-27	0.570	0.575	0.555	0.560	0.520	2,594,200
2023-11-24	0.570	0.575	0.565	0.570	0.529	1,932,100
2023-11-23	0.575	0.580	0.555	0.570	0.529	3,471,900
2023-11-22	0.585	0.590	0.580	0.585	0.543	1,444,900
2023-11-21	0.585	0.590	0.580	0.585	0.543	2,199,800
2023-11-20	0.585	0.590	0.580	0.585	0.543	1,310,600
2023-11-17	0.590	0.595	0.585	0.585	0.543	2,410,000
2023-11-16	0.585	0.595	0.585	0.595	0.552	1,485,700
2023-11-15	0.590	0.590	0.585	0.585	0.543	372,000
2023-11-14	0.585	0.600	0.580	0.585	0.543	1,777,800
2023-11-10	0.585	0.585	0.585	0.585	0.543	253,300
2023-11-09	0.575	0.590	0.575	0.585	0.543	867,200
2023-11-08	0.580	0.585	0.575	0.575	0.534	666,400
2023-11-07	0.585	0.595	0.575	0.585	0.543	3,989,800
2023-11-06	0.560	0.585	0.560	0.585	0.543	2,548,600
2023-11-03	0.570	0.570	0.560	0.560	0.520	1,043,100
2023-11-02	0.560	0.570	0.555	0.560	0.520	799,500
2023-11-01	0.560	0.565	0.555	0.560	0.520	669,700
2023-10-31	0.560	0.570	0.560	0.560	0.520	326,500
2023-10-30	0.565	0.565	0.555	0.560	0.520	1,352,500
2023-10-27	0.565	0.570	0.555	0.560	0.520	603,200
2023-10-26	0.565	0.565	0.555	0.560	0.520	241,600
2023-10-25	0.560	0.565	0.555	0.565	0.524	494,600
2023-10-24	0.565	0.565	0.555	0.560	0.520	283,600
2023-10-23	0.560	0.565	0.550	0.565	0.524	1,101,200
2023-10-20	0.565	0.585	0.555	0.565	0.524	1,116,800
2023-10-19	0.560	0.575	0.555	0.560	0.520	1,167,600
2023-10-18	0.590	0.590	0.560	0.560	0.520	2,838,500
2023-10-17	0.585	0.590	0.575	0.585	0.543	1,529,100
2023-10-16	0.580	0.610	0.565	0.585	0.543	3,210,800
2023-10-13	0.570	0.625	0.570	0.580	0.538	14,079,300
2023-10-12	0.570	0.575	0.565	0.570	0.529	944,700
2023-10-11	0.575	0.575	0.560	0.570	0.529	1,451,700
2023-10-10	0.575	0.585	0.560	0.575	0.534	8,197,900
2023-10-09	0.535	0.570	0.525	0.565	0.524	11,161,900
2023-10-06	0.555	0.555	0.515	0.520	0.483	13,871,800
2023-10-05	0.580	0.580	0.545	0.555	0.515	6,940,800
2023-10-04	0.585	0.595	0.580	0.585	0.543	1,830,100
2023-10-03	0.570	0.590	0.570	0.585	0.543	3,831,400
2023-10-02	0.580	0.590	0.570	0.570	0.529	3,240,300
2023-09-29	0.600	0.600	0.575	0.585	0.543	3,724,300
2023-09-27	0.610	0.610	0.595	0.595	0.552	1,857,100
2023-09-26	0.605	0.610	0.600	0.605	0.562	1,457,400
2023-09-25	0.615	0.615	0.605	0.605	0.562	1,571,400
2023-09-22	0.630	0.630	0.600	0.615	0.571	6,414,700
2023-09-21	0.635	0.640	0.620	0.625	0.580	4,253,500
2023-09-20	0.640	0.645	0.635	0.635	0.589	1,220,800
2023-09-19	0.650	0.650	0.630	0.645	0.599	2,385,700
2023-09-18	0.650	0.655	0.645	0.650	0.603	1,156,000
2023-09-15	0.665	0.665	0.645	0.650	0.603	3,658,800
2023-09-14	0.660	0.670	0.660	0.660	0.613	1,099,900
2023-09-13	0.665	0.665	0.655	0.655	0.608	1,050,600
2023-09-12	0.665	0.675	0.660	0.660	0.613	1,281,400
2023-09-11	0.680	0.680	0.660	0.670	0.622	1,713,900
2023-09-08	0.695	0.705	0.690	0.690	0.613	2,122,000

← NewerPage 13 of 14 · 822 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.