Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Skyechip Berhad (5357) Historical Prices

MY:5357 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.492.512.442.482.480.00%4,863,3001.13
Nov 10, 20262.502.512.432.482.48+2.48%4,750,1001.09
Nov 09, 20262.422.452.322.422.420.00%00.00
Nov 06, 20262.402.452.322.422.42-6.92%14,628,4003.17
Nov 05, 20262.692.692.602.602.60-3.70%2,789,6000.56
Nov 04, 20262.622.702.602.702.70+3.45%1,898,7000.36
Nov 03, 20262.662.682.612.612.61-2.25%3,012,6000.56
Nov 02, 20262.682.732.662.672.67-0.74%1,354,0000.24
Oct 30, 20262.702.732.672.692.69-1.10%1,539,7000.27
Oct 29, 20262.782.782.712.722.72-2.86%1,359,1000.23
Oct 28, 20262.692.802.692.802.80+4.87%2,896,6000.48
Oct 27, 20262.722.742.672.672.67-1.11%2,553,1000.43
Oct 26, 20262.712.722.672.702.70-0.74%2,502,8000.42
Oct 23, 20262.742.752.692.722.72-1.45%2,413,6000.39
Oct 22, 20262.782.782.702.762.76-0.72%4,816,6000.79
Oct 21, 20262.752.792.742.782.78+1.46%1,657,4000.27
Oct 20, 20262.772.792.682.742.74-1.08%2,332,7000.38
Oct 19, 20262.792.802.742.772.77-1.07%2,244,8000.36
Oct 16, 20262.762.862.742.802.80+2.56%4,710,5000.74
Oct 15, 20262.752.822.732.732.73-4.55%9,581,3001.52
Oct 14, 20262.752.882.732.862.86+3.62%3,352,8000.53
Oct 13, 20262.892.892.732.762.76-4.83%4,828,0000.76
Oct 12, 20262.952.962.892.902.90-1.69%2,651,5000.41
Oct 09, 20262.922.962.912.952.95+0.68%2,656,7000.41
Oct 08, 20262.982.982.912.932.93-1.68%2,722,6000.41
Oct 07, 20263.033.042.952.982.98-1.97%4,555,2000.69
Oct 06, 20263.033.082.993.043.04+1.00%4,395,7000.66
Oct 05, 20262.933.022.903.013.01+2.38%5,556,2000.83
Oct 02, 20262.892.962.892.942.94+1.77%3,246,4000.48
Oct 01, 20262.892.942.882.892.890.00%2,721,8000.40
Sep 30, 20262.932.952.882.892.89-1.40%2,500,7000.36
Sep 29, 20262.932.952.932.932.930.00%1,875,4000.27
Sep 28, 20263.023.022.932.932.93-2.66%2,576,2000.36
Sep 25, 20263.013.042.983.013.01+0.33%3,468,0000.48
Sep 24, 20263.093.103.003.003.00-3.23%2,127,3000.29
Sep 23, 20263.093.163.073.103.10+0.98%5,731,2000.77
Sep 22, 20263.043.083.003.073.07+2.33%3,923,4000.52
Sep 21, 20263.003.042.983.003.000.00%1,647,2000.20
Sep 18, 20262.923.022.923.003.00+2.74%3,437,8000.41
Sep 17, 20262.932.942.902.922.920.00%1,605,9000.18
Sep 16, 20262.922.942.902.922.920.00%00.00
Sep 15, 20262.932.942.902.922.920.00%2,663,9000.29
Sep 14, 20262.922.962.912.922.920.00%1,709,8000.18
Sep 11, 20262.982.992.922.922.92-2.67%4,638,4000.50
Sep 10, 20262.953.012.923.003.00+1.69%2,656,8000.28
Sep 09, 20262.962.982.942.952.95-0.34%1,396,5000.15
Sep 08, 20262.942.972.942.962.96+1.02%1,582,4000.16
Sep 07, 20262.973.002.932.932.93-1.35%3,340,2000.34
Sep 04, 20262.973.032.962.972.97+0.68%3,297,6000.33
Sep 03, 20262.963.012.952.952.95-0.34%3,493,1000.35