SkyWorld Development Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.555	0.560	0.550	0.560	0.540	1,593,900
2024-11-21	0.560	0.565	0.550	0.555	0.535	837,800
2024-11-20	0.540	0.575	0.535	0.565	0.545	2,519,300
2024-11-19	0.560	0.565	0.540	0.540	0.521	3,592,600
2024-11-18	0.555	0.570	0.555	0.560	0.540	2,086,200
2024-11-15	0.540	0.590	0.540	0.555	0.535	9,076,100
2024-11-14	0.495	0.560	0.495	0.545	0.526	6,565,900
2024-11-13	0.495	0.500	0.490	0.495	0.477	290,100
2024-11-12	0.500	0.500	0.495	0.495	0.477	181,700
2024-11-11	0.500	0.500	0.495	0.495	0.477	152,500
2024-11-08	0.495	0.500	0.495	0.500	0.482	343,800
2024-11-07	0.500	0.510	0.495	0.500	0.482	1,019,400
2024-11-06	0.490	0.500	0.490	0.500	0.482	2,431,600
2024-11-05	0.480	0.495	0.480	0.490	0.473	542,500
2024-11-04	0.495	0.500	0.480	0.480	0.463	1,551,600
2024-11-01	0.495	0.495	0.490	0.495	0.477	903,500
2024-10-30	0.505	0.510	0.495	0.495	0.477	592,200
2024-10-29	0.505	0.505	0.495	0.505	0.487	1,596,000
2024-10-28	0.510	0.515	0.505	0.505	0.487	977,400
2024-10-25	0.520	0.525	0.510	0.510	0.492	327,900
2024-10-24	0.520	0.520	0.515	0.520	0.502	222,600
2024-10-23	0.510	0.520	0.510	0.520	0.502	122,400
2024-10-22	0.510	0.515	0.510	0.510	0.492	489,300
2024-10-21	0.515	0.515	0.510	0.510	0.492	398,200
2024-10-18	0.520	0.520	0.510	0.510	0.492	1,954,100
2024-10-17	0.520	0.525	0.515	0.515	0.497	1,651,200
2024-10-16	0.530	0.535	0.515	0.520	0.502	3,373,700
2024-10-15	0.520	0.535	0.520	0.535	0.516	658,300
2024-10-14	0.530	0.530	0.515	0.525	0.506	2,508,200
2024-10-11	0.540	0.540	0.520	0.530	0.511	2,851,100
2024-10-10	0.540	0.550	0.540	0.540	0.521	520,100
2024-10-09	0.535	0.540	0.535	0.540	0.521	138,400
2024-10-08	0.535	0.550	0.535	0.540	0.521	275,200
2024-10-07	0.540	0.555	0.530	0.555	0.535	1,471,500
2024-10-04	0.535	0.545	0.530	0.540	0.521	165,600
2024-10-03	0.560	0.560	0.535	0.545	0.526	702,300
2024-10-02	0.545	0.565	0.545	0.550	0.531	1,788,800
2024-10-01	0.555	0.565	0.545	0.545	0.526	3,442,600
2024-09-30	0.530	0.560	0.530	0.555	0.535	770,100
2024-09-27	0.550	0.550	0.530	0.530	0.511	240,700
2024-09-26	0.515	0.550	0.515	0.550	0.531	533,600
2024-09-25	0.540	0.540	0.515	0.515	0.497	532,600
2024-09-24	0.530	0.550	0.530	0.550	0.531	910,000
2024-09-23	0.565	0.565	0.520	0.520	0.502	1,201,000
2024-09-20	0.545	0.565	0.520	0.565	0.545	1,775,300
2024-09-19	0.515	0.535	0.500	0.535	0.516	909,900
2024-09-18	0.505	0.515	0.500	0.515	0.497	3,092,700
2024-09-17	0.510	0.510	0.495	0.505	0.487	102,000
2024-09-13	0.500	0.510	0.475	0.510	0.492	6,245,800
2024-09-12	0.505	0.505	0.495	0.495	0.477	883,100
2024-09-11	0.505	0.520	0.500	0.500	0.482	521,700
2024-09-10	0.505	0.510	0.505	0.505	0.487	2,114,100
2024-09-09	0.510	0.510	0.505	0.510	0.492	1,091,800
2024-09-06	0.500	0.510	0.500	0.510	0.492	488,600
2024-09-05	0.525	0.525	0.500	0.500	0.482	1,200,400
2024-09-04	0.510	0.525	0.510	0.525	0.506	544,300
2024-09-03	0.525	0.525	0.515	0.520	0.502	1,660,500
2024-09-02	0.510	0.530	0.510	0.520	0.502	82,900
2024-08-30	0.515	0.520	0.510	0.510	0.492	2,373,500
2024-08-29	0.520	0.530	0.510	0.515	0.497	2,300,800

← NewerPage 9 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.