SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.705	0.705	0.695	0.695	0.617	904,100
2023-09-06	0.695	0.710	0.690	0.705	0.626	2,248,200
2023-09-05	0.705	0.710	0.680	0.690	0.613	4,238,000
2023-09-04	0.710	0.710	0.700	0.705	0.626	3,498,100
2023-09-01	0.720	0.720	0.705	0.710	0.630	2,614,000
2023-08-30	0.710	0.720	0.705	0.715	0.635	3,261,700
2023-08-29	0.725	0.740	0.700	0.705	0.626	7,443,300
2023-08-28	0.700	0.720	0.700	0.720	0.639	3,810,100
2023-08-25	0.715	0.715	0.700	0.700	0.621	2,347,600
2023-08-24	0.715	0.720	0.715	0.715	0.635	2,839,400
2023-08-23	0.700	0.720	0.700	0.720	0.639	5,341,000
2023-08-22	0.680	0.700	0.680	0.695	0.617	1,649,800
2023-08-21	0.685	0.685	0.675	0.685	0.608	1,526,900
2023-08-18	0.690	0.690	0.675	0.675	0.599	2,802,200
2023-08-17	0.685	0.705	0.680	0.690	0.613	6,075,200
2023-08-16	0.685	0.690	0.675	0.685	0.608	1,475,400
2023-08-15	0.675	0.690	0.670	0.685	0.608	4,203,100
2023-08-14	0.670	0.675	0.665	0.670	0.595	3,372,800
2023-08-11	0.655	0.680	0.655	0.670	0.595	5,110,500
2023-08-10	0.650	0.665	0.650	0.655	0.582	3,017,300
2023-08-09	0.660	0.665	0.650	0.650	0.577	3,174,300
2023-08-08	0.675	0.675	0.655	0.660	0.586	3,597,700
2023-08-07	0.690	0.695	0.670	0.670	0.595	7,782,700
2023-08-04	0.690	0.700	0.690	0.695	0.617	1,535,400
2023-08-03	0.695	0.695	0.690	0.690	0.613	896,300
2023-08-02	0.695	0.695	0.690	0.695	0.617	1,196,400
2023-08-01	0.690	0.700	0.690	0.690	0.613	1,504,900
2023-07-31	0.695	0.700	0.685	0.690	0.613	6,705,700
2023-07-28	0.705	0.705	0.690	0.695	0.617	1,786,500
2023-07-27	0.700	0.705	0.695	0.700	0.621	1,956,200
2023-07-26	0.710	0.715	0.695	0.695	0.617	8,816,100
2023-07-25	0.710	0.715	0.705	0.710	0.630	2,769,000
2023-07-24	0.705	0.720	0.705	0.705	0.626	3,071,200
2023-07-21	0.715	0.725	0.705	0.705	0.626	7,666,300
2023-07-20	0.725	0.730	0.710	0.715	0.635	4,997,400
2023-07-18	0.730	0.730	0.715	0.725	0.644	5,901,200
2023-07-17	0.730	0.735	0.710	0.730	0.648	5,417,900
2023-07-14	0.730	0.745	0.725	0.725	0.644	13,441,300
2023-07-13	0.710	0.735	0.705	0.725	0.644	20,882,400
2023-07-12	0.705	0.715	0.695	0.710	0.630	10,182,100
2023-07-11	0.730	0.735	0.695	0.710	0.630	19,586,100
2023-07-10	0.800	0.810	0.730	0.740	0.657	110,509,500

← NewerPage 14 of 14 · 822 trading days

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.