SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.515	0.525	0.510	0.515	0.508	31,000
2025-11-11	0.520	0.530	0.520	0.525	0.518	96,600
2025-11-10	0.520	0.520	0.510	0.510	0.503	76,000
2025-11-07	0.520	0.520	0.510	0.520	0.513	642,000
2025-11-06	0.520	0.520	0.515	0.515	0.508	99,100
2025-11-05	0.525	0.530	0.520	0.530	0.523	217,300
2025-11-04	0.510	0.540	0.505	0.530	0.523	290,800
2025-11-03	0.530	0.530	0.510	0.530	0.523	273,900
2025-10-31	0.530	0.540	0.530	0.530	0.523	51,900
2025-10-30	0.530	0.550	0.525	0.530	0.523	340,200
2025-10-29	0.540	0.550	0.535	0.535	0.528	209,400
2025-10-28	0.555	0.555	0.540	0.540	0.533	247,500
2025-10-27	0.555	0.555	0.545	0.555	0.547	234,700
2025-10-24	0.550	0.555	0.550	0.555	0.547	202,100
2025-10-23	0.550	0.550	0.540	0.545	0.538	88,400
2025-10-22	0.555	0.565	0.550	0.550	0.543	217,200
2025-10-21	0.545	0.560	0.545	0.560	0.552	319,500
2025-10-17	0.565	0.570	0.540	0.545	0.538	367,400
2025-10-16	0.570	0.570	0.555	0.565	0.557	116,500
2025-10-15	0.560	0.570	0.555	0.570	0.562	175,900
2025-10-14	0.570	0.575	0.550	0.555	0.547	893,100
2025-10-13	0.575	0.580	0.565	0.570	0.562	632,100
2025-10-10	0.580	0.590	0.565	0.590	0.582	791,500
2025-10-09	0.555	0.585	0.555	0.580	0.572	2,116,400
2025-10-08	0.550	0.555	0.550	0.550	0.543	121,700
2025-10-07	0.540	0.550	0.540	0.550	0.543	1,434,000
2025-10-06	0.535	0.550	0.535	0.540	0.533	1,713,500
2025-10-03	0.535	0.540	0.535	0.535	0.528	228,800
2025-10-02	0.540	0.540	0.530	0.535	0.528	220,300
2025-10-01	0.545	0.545	0.535	0.535	0.528	363,200
2025-09-30	0.540	0.545	0.535	0.540	0.533	637,200
2025-09-29	0.545	0.550	0.540	0.540	0.533	766,500
2025-09-26	0.540	0.540	0.530	0.540	0.533	1,478,500
2025-09-25	0.540	0.545	0.540	0.540	0.533	470,100
2025-09-24	0.535	0.540	0.535	0.540	0.533	213,200
2025-09-23	0.540	0.540	0.530	0.540	0.533	327,100
2025-09-22	0.530	0.540	0.530	0.540	0.533	502,700
2025-09-19	0.530	0.535	0.520	0.535	0.528	626,500
2025-09-18	0.525	0.530	0.515	0.530	0.523	1,469,400
2025-09-17	0.505	0.525	0.505	0.525	0.518	434,400
2025-09-16	0.510	0.510	0.510	0.510	0.503	0
2025-09-15	0.510	0.510	0.510	0.510	0.503	0
2025-09-12	0.500	0.510	0.500	0.510	0.503	254,900
2025-09-11	0.510	0.510	0.500	0.500	0.493	138,400
2025-09-10	0.505	0.515	0.500	0.505	0.498	179,300
2025-09-09	0.505	0.510	0.495	0.505	0.498	339,300
2025-09-08	0.495	0.500	0.495	0.495	0.488	536,000
2025-09-05	0.490	0.490	0.490	0.490	0.483	0
2025-09-04	0.485	0.490	0.485	0.490	0.483	915,800
2025-09-03	0.490	0.495	0.485	0.485	0.478	991,400
2025-09-02	0.485	0.490	0.485	0.485	0.478	73,600
2025-09-01	0.485	0.485	0.485	0.485	0.478	0
2025-08-29	0.485	0.490	0.485	0.485	0.478	528,500
2025-08-28	0.485	0.490	0.480	0.485	0.478	733,400
2025-08-27	0.485	0.495	0.480	0.485	0.478	348,100
2025-08-26	0.490	0.495	0.480	0.480	0.473	438,900
2025-08-25	0.490	0.495	0.455	0.490	0.483	2,927,300
2025-08-22	0.530	0.530	0.515	0.515	0.508	315,900
2025-08-21	0.530	0.530	0.515	0.525	0.518	170,800
2025-08-20	0.515	0.525	0.515	0.515	0.508	185,100

← NewerPage 5 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.