SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.475	0.480	0.470	0.480	0.467	1,233,000
2025-02-20	0.480	0.480	0.470	0.470	0.457	369,700
2025-02-19	0.485	0.485	0.470	0.470	0.457	1,247,100
2025-02-18	0.485	0.490	0.480	0.480	0.467	1,114,100
2025-02-17	0.485	0.495	0.485	0.485	0.472	523,400
2025-02-14	0.505	0.510	0.480	0.490	0.477	2,089,700
2025-02-13	0.505	0.510	0.500	0.500	0.486	1,142,100
2025-02-12	0.505	0.510	0.505	0.505	0.491	707,100
2025-02-10	0.515	0.515	0.510	0.510	0.496	167,700
2025-02-07	0.510	0.515	0.510	0.515	0.501	446,000
2025-02-06	0.510	0.510	0.505	0.510	0.496	639,100
2025-02-05	0.510	0.520	0.505	0.510	0.496	1,253,800
2025-02-04	0.505	0.515	0.505	0.510	0.496	212,400
2025-02-03	0.510	0.510	0.500	0.505	0.491	1,388,700
2025-01-31	0.515	0.520	0.510	0.520	0.506	171,800
2025-01-28	0.515	0.520	0.510	0.515	0.501	373,500
2025-01-27	0.525	0.525	0.515	0.515	0.501	1,035,700
2025-01-24	0.530	0.535	0.520	0.525	0.511	514,800
2025-01-23	0.535	0.535	0.530	0.530	0.516	423,100
2025-01-22	0.535	0.545	0.535	0.535	0.521	257,300
2025-01-21	0.530	0.540	0.530	0.535	0.521	535,400
2025-01-20	0.535	0.535	0.530	0.530	0.516	249,900
2025-01-17	0.525	0.535	0.520	0.535	0.521	610,000
2025-01-16	0.535	0.535	0.520	0.525	0.511	1,442,900
2025-01-15	0.545	0.545	0.530	0.530	0.516	972,600
2025-01-14	0.545	0.550	0.540	0.545	0.530	382,900
2025-01-13	0.555	0.555	0.540	0.540	0.525	1,418,700
2025-01-10	0.550	0.560	0.550	0.555	0.540	4,622,500
2025-01-09	0.555	0.565	0.545	0.550	0.535	1,937,200
2025-01-08	0.560	0.615	0.545	0.555	0.540	7,998,400
2025-01-07	0.560	0.565	0.555	0.555	0.540	2,334,300
2025-01-06	0.580	0.580	0.555	0.560	0.545	2,834,900
2025-01-03	0.565	0.585	0.565	0.575	0.559	1,717,800
2025-01-02	0.560	0.570	0.560	0.565	0.550	510,300
2024-12-31	0.575	0.575	0.555	0.565	0.550	1,744,800
2024-12-30	0.565	0.585	0.565	0.575	0.559	1,390,200
2024-12-27	0.565	0.570	0.560	0.565	0.550	696,200
2024-12-26	0.555	0.575	0.555	0.570	0.555	1,308,600
2024-12-24	0.555	0.560	0.545	0.550	0.535	1,870,800
2024-12-23	0.575	0.580	0.555	0.555	0.540	1,665,000
2024-12-20	0.580	0.580	0.565	0.570	0.555	1,118,200
2024-12-19	0.580	0.580	0.570	0.580	0.564	978,400
2024-12-18	0.610	0.630	0.580	0.585	0.569	5,032,700
2024-12-17	0.575	0.585	0.560	0.580	0.564	1,714,300
2024-12-16	0.585	0.585	0.560	0.580	0.564	2,875,800
2024-12-13	0.580	0.595	0.575	0.585	0.569	2,772,100
2024-12-12	0.625	0.625	0.580	0.585	0.564	9,207,700
2024-12-11	0.665	0.715	0.615	0.625	0.603	27,895,000
2024-12-10	0.625	0.625	0.625	0.625	0.603	0
2024-12-09	0.595	0.630	0.595	0.625	0.603	6,620,300
2024-12-06	0.595	0.595	0.580	0.590	0.569	729,100
2024-12-05	0.600	0.600	0.585	0.590	0.569	2,115,900
2024-12-04	0.575	0.600	0.565	0.600	0.579	4,367,000
2024-12-03	0.570	0.580	0.570	0.575	0.555	1,161,900
2024-12-02	0.570	0.570	0.555	0.570	0.550	767,600
2024-11-29	0.575	0.580	0.560	0.565	0.545	1,338,500
2024-11-28	0.560	0.580	0.560	0.575	0.555	1,240,200
2024-11-27	0.560	0.565	0.550	0.560	0.540	403,800
2024-11-26	0.585	0.585	0.550	0.560	0.540	2,867,500
2024-11-25	0.560	0.590	0.560	0.585	0.564	5,000,900

← NewerPage 8 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.