SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.385	0.390	0.380	0.390	0.386	459,000
2026-05-04	0.380	0.385	0.380	0.385	0.381	404,300
2026-05-01	0.380	0.380	0.380	0.380	0.377	0
2026-04-30	0.390	0.390	0.365	0.380	0.377	4,838,800
2026-04-29	0.405	0.405	0.390	0.390	0.386	1,909,400
2026-04-28	0.390	0.410	0.390	0.405	0.401	3,071,300
2026-04-27	0.390	0.400	0.390	0.390	0.386	2,086,600
2026-04-24	0.385	0.390	0.385	0.390	0.386	275,700
2026-04-23	0.385	0.385	0.380	0.385	0.381	406,600
2026-04-22	0.390	0.395	0.380	0.385	0.381	1,035,400
2026-04-21	0.390	0.395	0.385	0.390	0.386	433,200
2026-04-20	0.390	0.390	0.390	0.390	0.386	812,700
2026-04-17	0.390	0.395	0.385	0.390	0.386	1,063,500
2026-04-16	0.390	0.390	0.385	0.385	0.381	334,100
2026-04-15	0.390	0.395	0.390	0.390	0.386	906,000
2026-04-14	0.390	0.395	0.390	0.390	0.386	401,200
2026-04-13	0.390	0.390	0.390	0.390	0.386	82,600
2026-04-10	0.395	0.395	0.385	0.390	0.386	1,085,700
2026-04-09	0.395	0.400	0.390	0.390	0.386	441,500
2026-04-08	0.395	0.395	0.385	0.395	0.391	1,313,500
2026-04-07	0.390	0.395	0.385	0.390	0.386	886,100
2026-04-06	0.400	0.400	0.390	0.390	0.386	862,100
2026-04-03	0.400	0.400	0.395	0.400	0.396	2,214,100
2026-04-02	0.410	0.410	0.395	0.400	0.396	356,000
2026-04-01	0.415	0.415	0.410	0.410	0.406	222,000
2026-03-31	0.420	0.420	0.410	0.415	0.411	126,800
2026-03-30	0.425	0.425	0.415	0.415	0.411	153,400
2026-03-27	0.430	0.430	0.425	0.425	0.421	670,900
2026-03-26	0.430	0.430	0.420	0.430	0.426	214,300
2026-03-25	0.430	0.430	0.430	0.430	0.426	230,000
2026-03-24	0.430	0.430	0.425	0.430	0.426	196,500
2026-03-20	0.430	0.430	0.430	0.430	0.426	0
2026-03-19	0.435	0.445	0.430	0.430	0.426	81,600
2026-03-18	0.435	0.440	0.435	0.435	0.431	126,300
2026-03-17	0.435	0.440	0.435	0.435	0.431	60,600
2026-03-16	0.440	0.440	0.430	0.435	0.431	121,400
2026-03-13	0.435	0.440	0.435	0.435	0.431	153,100
2026-03-12	0.440	0.440	0.435	0.440	0.436	27,300
2026-03-11	0.440	0.440	0.440	0.440	0.436	357,200
2026-03-10	0.440	0.445	0.435	0.440	0.436	448,700
2026-03-09	0.450	0.450	0.440	0.445	0.441	582,100
2026-03-06	0.455	0.455	0.445	0.450	0.446	246,900
2026-03-05	0.495	0.495	0.450	0.455	0.451	1,085,800
2026-03-04	0.460	0.465	0.455	0.455	0.451	230,800
2026-03-03	0.450	0.470	0.450	0.470	0.466	709,700
2026-03-02	0.450	0.460	0.440	0.450	0.446	831,200
2026-02-27	0.460	0.460	0.450	0.450	0.446	209,300
2026-02-26	0.465	0.465	0.460	0.460	0.456	257,400
2026-02-25	0.465	0.465	0.460	0.465	0.461	164,200
2026-02-24	0.470	0.470	0.465	0.465	0.461	577,600
2026-02-23	0.475	0.475	0.465	0.470	0.466	126,700
2026-02-20	0.475	0.475	0.460	0.475	0.471	1,628,300
2026-02-19	0.480	0.480	0.475	0.480	0.476	98,100
2026-02-16	0.480	0.480	0.475	0.480	0.476	800,700
2026-02-13	0.480	0.485	0.480	0.480	0.476	447,300
2026-02-12	0.480	0.485	0.480	0.480	0.476	281,900
2026-02-11	0.485	0.485	0.480	0.485	0.481	108,200
2026-02-10	0.495	0.495	0.485	0.485	0.481	144,700
2026-02-09	0.480	0.485	0.475	0.485	0.481	442,200
2026-02-06	0.480	0.485	0.475	0.485	0.481	87,200

← NewerPage 3 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.