Skyworld Development Bhd (5315) Historical Prices

Time Period

Events

MY:5315 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	177,100	0.24
Nov 09, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	0	0.00
Nov 06, 2026	0.38	0.38	0.37	0.38	0.38	+0.00%	526,300	0.71
Nov 05, 2026	0.39	0.39	0.38	0.38	0.38	+0.00%	548,200	0.75
Nov 04, 2026	0.38	0.38	0.38	0.38	0.38	+0.00%	172,300	0.23
Nov 03, 2026	0.38	0.39	0.38	0.38	0.38	+0.00%	959,300	1.32
Nov 02, 2026	0.39	0.39	0.38	0.38	0.38	+4.11%	4,300	0.01
Oct 30, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	300,800	0.40
Oct 29, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	18,600	0.02
Oct 28, 2026	0.36	0.39	0.36	0.39	0.39	+8.45%	954,600	1.26
Oct 27, 2026	0.35	0.36	0.34	0.36	0.36	+1.43%	447,400	0.59
Oct 26, 2026	0.35	0.36	0.35	0.35	0.35	+2.94%	302,500	0.40
Oct 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	202,200	0.27
Oct 22, 2026	0.34	0.36	0.34	0.35	0.35	+2.94%	735,900	0.99
Oct 21, 2026	0.34	0.34	0.33	0.34	0.34	+0.00%	385,000	0.52
Oct 20, 2026	0.37	0.37	0.33	0.34	0.34	-6.85%	4,297,400	6.38
Oct 19, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	142,800	0.20
Oct 16, 2026	0.37	0.37	0.36	0.37	0.37	+1.37%	180,000	0.25
Oct 15, 2026	0.39	0.39	0.35	0.37	0.37	-6.41%	4,026,600	6.13
Oct 14, 2026	0.40	0.40	0.39	0.39	0.39	+0.00%	442,800	0.68
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	300,900	0.46
Oct 12, 2026	0.39	0.41	0.39	0.39	0.39	+0.00%	737,100	1.14
Oct 09, 2026	0.39	0.41	0.38	0.39	0.39	+1.30%	5,077,200	8.77
Oct 08, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	298,900	0.52
Oct 07, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	763,800	1.34
Oct 06, 2026	0.39	0.41	0.39	0.40	0.40	+3.90%	5,121,100	10.48
Oct 05, 2026	0.39	0.40	0.39	0.39	0.39	+1.32%	1,472,000	3.15
Oct 02, 2026	0.39	0.39	0.38	0.38	0.38	+0.00%	203,900	0.44
Oct 01, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,049,600	2.27
Sep 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	702,700	1.53
Sep 29, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	590,000	1.30
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	+0.00%	105,100	0.23
Sep 25, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	655,600	1.47
Sep 24, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	631,400	1.44
Sep 23, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	472,000	1.09
Sep 22, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	346,300	0.81
Sep 21, 2026	0.40	0.40	0.39	0.39	0.39	+0.00%	281,400	0.66
Sep 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	303,100	0.70
Sep 17, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	282,000	0.65
Sep 16, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	0	0.00
Sep 15, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	198,300	0.45
Sep 14, 2026	0.41	0.41	0.40	0.41	0.41	+0.00%	157,500	0.36
Sep 11, 2026	0.38	0.42	0.38	0.41	0.41	+6.58%	2,178,600	5.40
Sep 10, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	821,100	2.08
Sep 09, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	743,500	1.91
Sep 08, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	420,700	1.10
Sep 07, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	215,400	0.56
Sep 04, 2026	0.39	0.39	0.38	0.39	0.39	+1.30%	319,000	0.82
Sep 03, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	606,200	1.58
Sep 02, 2026	0.39	0.40	0.39	0.39	0.39	+0.00%	396,200	1.04

Skyworld Development Bhd historical prices

Skyworld Development Bhd (5315) Historical Prices

Become an Expert with TipRanks Premium