SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.400	0.400	0.395	0.400	0.400	121,200
2026-07-27	0.400	0.405	0.400	0.400	0.400	220,200
2026-07-24	0.400	0.400	0.395	0.400	0.400	100,700
2026-07-23	0.400	0.400	0.395	0.395	0.395	10,600
2026-07-22	0.395	0.405	0.390	0.400	0.400	2,497,200
2026-07-21	0.400	0.400	0.390	0.395	0.395	499,400
2026-07-20	0.415	0.420	0.395	0.400	0.400	309,400
2026-07-17	0.400	0.410	0.400	0.400	0.400	283,800
2026-07-16	0.410	0.410	0.395	0.395	0.395	349,500
2026-07-15	0.405	0.410	0.400	0.410	0.410	376,300
2026-07-14	0.405	0.425	0.400	0.415	0.415	640,800
2026-07-13	0.400	0.400	0.395	0.400	0.400	79,700
2026-07-10	0.395	0.400	0.390	0.400	0.400	317,100
2026-07-09	0.395	0.395	0.390	0.395	0.395	106,200
2026-07-08	0.395	0.400	0.390	0.390	0.390	79,800
2026-07-07	0.400	0.400	0.395	0.395	0.395	117,600
2026-07-06	0.395	0.400	0.390	0.395	0.395	868,900
2026-07-03	0.410	0.410	0.395	0.395	0.395	577,600
2026-07-02	0.410	0.410	0.405	0.405	0.405	199,500
2026-07-01	0.405	0.415	0.405	0.410	0.406	73,900
2026-06-30	0.405	0.410	0.400	0.410	0.406	125,300
2026-06-29	0.410	0.410	0.400	0.400	0.396	109,200
2026-06-26	0.410	0.410	0.405	0.410	0.406	96,400
2026-06-25	0.410	0.415	0.400	0.415	0.411	182,000
2026-06-24	0.415	0.415	0.410	0.410	0.406	207,200
2026-06-23	0.415	0.420	0.410	0.415	0.411	682,400
2026-06-22	0.410	0.425	0.410	0.415	0.411	233,500
2026-06-19	0.415	0.430	0.415	0.420	0.416	121,100
2026-06-18	0.425	0.430	0.410	0.415	0.411	309,300
2026-06-17	0.425	0.425	0.425	0.425	0.421	0
2026-06-16	0.420	0.430	0.415	0.425	0.421	268,600
2026-06-15	0.425	0.430	0.420	0.430	0.426	312,900
2026-06-12	0.415	0.425	0.415	0.425	0.421	356,800
2026-06-11	0.405	0.415	0.405	0.415	0.411	70,100
2026-06-10	0.420	0.420	0.405	0.405	0.401	309,900
2026-06-09	0.430	0.430	0.420	0.420	0.416	439,900
2026-06-08	0.445	0.445	0.430	0.430	0.426	366,500
2026-06-05	0.430	0.440	0.430	0.440	0.436	142,400
2026-06-04	0.430	0.445	0.430	0.430	0.426	1,305,700
2026-06-03	0.415	0.435	0.415	0.435	0.431	382,800
2026-06-02	0.415	0.415	0.415	0.415	0.411	0
2026-06-01	0.415	0.415	0.415	0.415	0.411	0
2026-05-29	0.425	0.425	0.415	0.415	0.411	218,400
2026-05-28	0.420	0.425	0.410	0.425	0.421	1,168,000
2026-05-27	0.435	0.435	0.435	0.435	0.431	0
2026-05-26	0.440	0.440	0.425	0.435	0.431	352,600
2026-05-25	0.460	0.460	0.430	0.440	0.436	671,200
2026-05-22	0.440	0.460	0.430	0.460	0.456	462,700
2026-05-21	0.435	0.450	0.430	0.440	0.436	1,424,500
2026-05-20	0.440	0.445	0.430	0.430	0.426	1,541,300
2026-05-19	0.465	0.465	0.435	0.440	0.436	1,377,300
2026-05-18	0.470	0.470	0.460	0.460	0.456	2,652,800
2026-05-15	0.465	0.485	0.465	0.470	0.466	2,074,800
2026-05-14	0.440	0.475	0.440	0.465	0.461	6,262,600
2026-05-13	0.435	0.455	0.435	0.440	0.436	3,395,000
2026-05-12	0.395	0.440	0.395	0.430	0.426	4,123,700
2026-05-11	0.390	0.395	0.385	0.390	0.386	1,261,300
2026-05-08	0.385	0.395	0.380	0.395	0.391	1,007,100
2026-05-07	0.385	0.395	0.385	0.385	0.381	1,112,200
2026-05-06	0.390	0.390	0.385	0.385	0.381	626,700

← NewerPage 2 of 3 · 132 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.