SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.450	0.450	0.435	0.435	0.423	149,800
2025-05-22	0.455	0.455	0.440	0.450	0.438	223,200
2025-05-21	0.470	0.470	0.450	0.455	0.443	53,500
2025-05-20	0.470	0.470	0.450	0.470	0.457	586,700
2025-05-19	0.475	0.475	0.470	0.470	0.457	266,000
2025-05-16	0.480	0.480	0.460	0.475	0.462	1,127,200
2025-05-15	0.465	0.485	0.465	0.480	0.467	408,200
2025-05-14	0.465	0.475	0.455	0.470	0.457	430,600
2025-05-13	0.460	0.475	0.460	0.470	0.457	607,500
2025-05-09	0.445	0.460	0.445	0.455	0.443	458,600
2025-05-08	0.455	0.455	0.445	0.445	0.433	885,500
2025-05-07	0.455	0.460	0.455	0.455	0.443	164,500
2025-05-06	0.455	0.455	0.450	0.455	0.443	91,100
2025-05-05	0.455	0.460	0.445	0.455	0.443	326,800
2025-05-02	0.465	0.465	0.455	0.455	0.443	251,900
2025-04-30	0.465	0.475	0.460	0.460	0.448	487,500
2025-04-29	0.460	0.465	0.455	0.465	0.452	201,600
2025-04-28	0.465	0.465	0.455	0.465	0.452	216,100
2025-04-25	0.455	0.470	0.455	0.465	0.452	453,700
2025-04-24	0.465	0.475	0.445	0.445	0.433	692,300
2025-04-23	0.425	0.475	0.425	0.465	0.452	747,100
2025-04-22	0.425	0.430	0.420	0.420	0.409	152,700
2025-04-21	0.445	0.445	0.435	0.435	0.423	284,800
2025-04-18	0.410	0.445	0.405	0.445	0.433	672,300
2025-04-17	0.410	0.410	0.400	0.405	0.394	215,900
2025-04-16	0.410	0.410	0.405	0.405	0.394	264,400
2025-04-15	0.410	0.410	0.400	0.405	0.394	245,400
2025-04-14	0.410	0.410	0.405	0.410	0.399	160,800
2025-04-11	0.400	0.405	0.395	0.405	0.394	40,500
2025-04-10	0.395	0.400	0.395	0.400	0.389	610,100
2025-04-09	0.390	0.395	0.385	0.385	0.375	502,700
2025-04-08	0.405	0.410	0.385	0.390	0.379	287,400
2025-04-07	0.410	0.410	0.380	0.385	0.375	1,241,800
2025-04-04	0.425	0.425	0.415	0.420	0.409	120,400
2025-04-03	0.425	0.430	0.425	0.425	0.414	27,600
2025-04-02	0.425	0.430	0.420	0.420	0.409	220,000
2025-03-28	0.430	0.435	0.425	0.435	0.423	87,300
2025-03-27	0.425	0.430	0.425	0.430	0.418	287,100
2025-03-26	0.430	0.430	0.425	0.430	0.418	130,200
2025-03-25	0.430	0.430	0.425	0.430	0.418	28,400
2025-03-24	0.430	0.430	0.425	0.430	0.418	170,200
2025-03-21	0.430	0.440	0.420	0.430	0.418	322,100
2025-03-20	0.440	0.440	0.430	0.435	0.423	225,400
2025-03-19	0.445	0.445	0.430	0.435	0.423	601,500
2025-03-17	0.420	0.440	0.420	0.440	0.428	654,300
2025-03-14	0.410	0.415	0.400	0.415	0.404	242,800
2025-03-13	0.395	0.410	0.390	0.410	0.399	1,104,200
2025-03-12	0.395	0.400	0.390	0.390	0.379	312,400
2025-03-11	0.395	0.395	0.390	0.390	0.379	788,600
2025-03-10	0.405	0.405	0.395	0.395	0.384	562,100
2025-03-07	0.410	0.415	0.400	0.405	0.394	1,151,400
2025-03-06	0.415	0.420	0.410	0.410	0.399	330,100
2025-03-05	0.415	0.420	0.410	0.415	0.404	419,200
2025-03-04	0.435	0.435	0.410	0.410	0.399	820,200
2025-03-03	0.440	0.445	0.435	0.435	0.423	367,600
2025-02-28	0.445	0.445	0.435	0.440	0.428	718,300
2025-02-27	0.445	0.445	0.440	0.445	0.433	564,700
2025-02-26	0.450	0.455	0.445	0.445	0.433	1,005,700
2025-02-25	0.465	0.465	0.445	0.450	0.438	1,128,600
2025-02-24	0.480	0.480	0.460	0.465	0.452	688,100

← NewerPage 7 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.