SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.525	0.530	0.515	0.515	0.508	103,400
2025-08-18	0.520	0.525	0.520	0.525	0.518	186,000
2025-08-15	0.515	0.525	0.515	0.520	0.513	62,500
2025-08-14	0.535	0.535	0.520	0.525	0.518	78,000
2025-08-13	0.525	0.535	0.520	0.535	0.528	545,300
2025-08-12	0.510	0.530	0.510	0.515	0.508	777,800
2025-08-11	0.515	0.520	0.515	0.515	0.508	329,900
2025-08-08	0.515	0.525	0.515	0.515	0.508	1,118,000
2025-08-07	0.515	0.515	0.505	0.515	0.508	267,500
2025-08-06	0.510	0.515	0.505	0.515	0.508	1,272,700
2025-08-05	0.505	0.520	0.505	0.510	0.503	1,363,400
2025-08-04	0.510	0.525	0.495	0.510	0.503	981,100
2025-08-01	0.480	0.515	0.475	0.510	0.503	1,302,900
2025-07-31	0.475	0.485	0.475	0.485	0.478	284,300
2025-07-30	0.475	0.475	0.470	0.475	0.469	163,900
2025-07-29	0.475	0.480	0.475	0.480	0.473	248,600
2025-07-28	0.480	0.480	0.475	0.480	0.473	390,500
2025-07-25	0.475	0.480	0.475	0.480	0.473	560,200
2025-07-24	0.480	0.480	0.475	0.480	0.473	280,400
2025-07-23	0.480	0.485	0.475	0.480	0.473	697,000
2025-07-22	0.480	0.480	0.470	0.475	0.469	369,500
2025-07-21	0.465	0.480	0.465	0.480	0.473	584,100
2025-07-18	0.465	0.470	0.460	0.465	0.459	462,900
2025-07-17	0.455	0.465	0.455	0.465	0.459	198,700
2025-07-16	0.450	0.455	0.450	0.455	0.449	338,100
2025-07-15	0.460	0.460	0.450	0.450	0.444	102,000
2025-07-14	0.465	0.465	0.450	0.460	0.454	99,200
2025-07-11	0.470	0.470	0.460	0.460	0.454	161,200
2025-07-10	0.460	0.475	0.455	0.470	0.464	796,800
2025-07-09	0.440	0.465	0.440	0.455	0.449	681,500
2025-07-08	0.430	0.440	0.430	0.435	0.429	50,800
2025-07-07	0.435	0.440	0.430	0.440	0.434	24,000
2025-07-04	0.435	0.440	0.435	0.440	0.434	26,200
2025-07-03	0.430	0.440	0.430	0.430	0.424	79,400
2025-07-02	0.435	0.435	0.430	0.430	0.424	10,800
2025-07-01	0.440	0.440	0.430	0.435	0.429	27,700
2025-06-30	0.435	0.440	0.430	0.440	0.428	36,200
2025-06-26	0.435	0.435	0.435	0.435	0.423	22,300
2025-06-25	0.435	0.435	0.435	0.435	0.423	26,600
2025-06-24	0.420	0.435	0.420	0.430	0.418	379,000
2025-06-23	0.415	0.425	0.415	0.420	0.409	125,600
2025-06-20	0.425	0.430	0.420	0.425	0.414	237,300
2025-06-19	0.435	0.440	0.425	0.425	0.414	231,500
2025-06-18	0.450	0.450	0.435	0.435	0.423	7,700
2025-06-17	0.435	0.440	0.435	0.440	0.428	120,500
2025-06-16	0.435	0.435	0.430	0.435	0.423	54,400
2025-06-13	0.435	0.440	0.430	0.435	0.423	172,400
2025-06-12	0.440	0.445	0.435	0.435	0.423	44,100
2025-06-11	0.450	0.455	0.435	0.440	0.428	909,400
2025-06-10	0.460	0.460	0.450	0.450	0.438	199,400
2025-06-09	0.450	0.460	0.445	0.460	0.448	136,500
2025-06-06	0.450	0.450	0.440	0.445	0.433	38,100
2025-06-05	0.440	0.450	0.440	0.450	0.438	65,100
2025-06-04	0.440	0.445	0.435	0.435	0.423	127,600
2025-06-03	0.440	0.450	0.440	0.440	0.428	187,700
2025-05-30	0.450	0.455	0.445	0.455	0.443	296,300
2025-05-29	0.430	0.455	0.430	0.455	0.443	304,200
2025-05-28	0.450	0.450	0.440	0.445	0.433	248,200
2025-05-27	0.435	0.445	0.430	0.445	0.433	75,800
2025-05-26	0.435	0.435	0.420	0.435	0.423	268,900

← NewerPage 6 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.