SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.485	0.485	0.480	0.480	0.476	291,200
2026-02-04	0.485	0.500	0.485	0.485	0.481	488,400
2026-02-03	0.490	0.490	0.485	0.485	0.481	381,600
2026-01-30	0.490	0.490	0.485	0.490	0.486	155,400
2026-01-29	0.490	0.495	0.485	0.490	0.486	1,128,900
2026-01-28	0.495	0.495	0.485	0.490	0.486	143,300
2026-01-27	0.485	0.500	0.485	0.495	0.490	368,100
2026-01-26	0.480	0.510	0.475	0.485	0.481	3,030,700
2026-01-23	0.475	0.480	0.475	0.480	0.476	204,000
2026-01-22	0.480	0.485	0.480	0.480	0.476	102,900
2026-01-21	0.480	0.485	0.475	0.480	0.476	474,600
2026-01-20	0.480	0.480	0.475	0.480	0.476	209,000
2026-01-19	0.490	0.490	0.490	0.490	0.486	0
2026-01-16	0.485	0.490	0.485	0.490	0.486	266,800
2026-01-15	0.490	0.490	0.485	0.490	0.486	113,000
2026-01-14	0.490	0.490	0.485	0.490	0.486	197,000
2026-01-13	0.490	0.490	0.490	0.490	0.486	120,500
2026-01-12	0.490	0.495	0.485	0.490	0.486	169,000
2026-01-09	0.480	0.490	0.480	0.490	0.486	293,900
2026-01-08	0.480	0.490	0.480	0.490	0.486	61,300
2026-01-07	0.490	0.490	0.485	0.490	0.486	99,300
2026-01-06	0.485	0.490	0.485	0.490	0.486	125,300
2026-01-05	0.485	0.495	0.485	0.485	0.481	165,200
2026-01-02	0.495	0.495	0.480	0.495	0.490	74,700
2026-01-01	0.490	0.490	0.490	0.490	0.483	0
2025-12-31	0.485	0.500	0.485	0.490	0.483	146,300
2025-12-30	0.495	0.495	0.480	0.485	0.478	114,000
2025-12-29	0.490	0.495	0.490	0.495	0.488	64,500
2025-12-26	0.500	0.500	0.485	0.495	0.488	63,900
2025-12-25	0.500	0.500	0.500	0.500	0.493	0
2025-12-24	0.480	0.500	0.480	0.500	0.493	117,400
2025-12-23	0.480	0.480	0.480	0.480	0.473	52,700
2025-12-22	0.480	0.485	0.475	0.480	0.473	494,800
2025-12-19	0.475	0.480	0.470	0.480	0.473	407,400
2025-12-18	0.485	0.485	0.475	0.475	0.469	279,700
2025-12-17	0.480	0.485	0.480	0.485	0.478	102,000
2025-12-16	0.485	0.485	0.480	0.485	0.478	53,200
2025-12-15	0.485	0.485	0.485	0.485	0.478	62,000
2025-12-12	0.485	0.490	0.485	0.490	0.483	151,700
2025-12-11	0.490	0.490	0.485	0.485	0.478	125,300
2025-12-10	0.495	0.495	0.485	0.490	0.483	136,100
2025-12-09	0.490	0.500	0.485	0.500	0.493	244,800
2025-12-08	0.480	0.500	0.480	0.500	0.493	117,800
2025-12-05	0.500	0.500	0.480	0.500	0.493	84,100
2025-12-04	0.500	0.500	0.475	0.500	0.493	492,200
2025-12-03	0.505	0.505	0.490	0.500	0.493	102,900
2025-12-02	0.500	0.505	0.490	0.500	0.493	597,000
2025-12-01	0.500	0.515	0.495	0.495	0.488	109,900
2025-11-28	0.515	0.515	0.500	0.500	0.493	18,900
2025-11-27	0.515	0.515	0.500	0.500	0.493	15,100
2025-11-26	0.510	0.510	0.490	0.500	0.493	116,100
2025-11-25	0.515	0.520	0.500	0.510	0.503	57,400
2025-11-24	0.510	0.515	0.505	0.515	0.508	71,400
2025-11-21	0.515	0.515	0.500	0.505	0.498	114,800
2025-11-20	0.520	0.520	0.510	0.515	0.508	10,100
2025-11-19	0.510	0.515	0.505	0.505	0.498	37,500
2025-11-18	0.515	0.515	0.510	0.510	0.503	65,500
2025-11-17	0.515	0.520	0.510	0.520	0.513	317,300
2025-11-14	0.515	0.515	0.510	0.510	0.503	22,100
2025-11-13	0.515	0.515	0.515	0.515	0.508	26,900

← NewerPage 4 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.