Skygate Solutions Bhd (7249) Historical Prices

Time Period

Events

MY:7249 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.76	0.76	0.74	0.75	0.75	+2.04%	310,800	0.44
Nov 09, 2026	0.74	0.74	0.72	0.74	0.74	+0.00%	0	0.00
Nov 06, 2026	0.73	0.74	0.72	0.74	0.74	-3.29%	120,700	0.17
Nov 05, 2026	0.76	0.78	0.76	0.76	0.76	+1.33%	422,000	0.60
Nov 04, 2026	0.75	0.75	0.75	0.75	0.75	+0.00%	50,000	0.07
Nov 03, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	293,200	0.42
Nov 02, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	260,100	0.37
Oct 30, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	198,100	0.28
Oct 29, 2026	0.79	0.79	0.79	0.79	0.79	+0.00%	23,300	0.03
Oct 28, 2026	0.79	0.80	0.79	0.79	0.79	+0.00%	177,200	0.25
Oct 27, 2026	0.79	0.80	0.79	0.79	0.79	+0.00%	619,500	0.88
Oct 26, 2026	0.79	0.79	0.79	0.79	0.79	+1.28%	105,500	0.15
Oct 23, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	194,600	0.27
Oct 22, 2026	0.81	0.81	0.79	0.80	0.80	-1.85%	53,800	0.07
Oct 21, 2026	0.80	0.81	0.80	0.81	0.81	+1.25%	55,700	0.08
Oct 20, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	453,200	0.63
Oct 19, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	355,000	0.50
Oct 16, 2026	0.84	0.85	0.83	0.83	0.83	+0.00%	138,800	0.20
Oct 15, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	415,300	0.59
Oct 14, 2026	0.85	0.87	0.84	0.84	0.84	-1.18%	237,500	0.34
Oct 13, 2026	0.89	0.90	0.85	0.85	0.85	-2.30%	445,600	0.64
Oct 12, 2026	0.87	0.89	0.87	0.87	0.87	+0.58%	449,600	0.65
Oct 09, 2026	0.87	0.87	0.84	0.87	0.87	+1.76%	419,500	0.61
Oct 08, 2026	0.83	0.88	0.83	0.85	0.85	+3.03%	260,299	0.38
Oct 07, 2026	0.84	0.85	0.80	0.83	0.83	-1.79%	406,800	0.59
Oct 06, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	103,600	0.15
Oct 05, 2026	0.85	0.91	0.85	0.86	0.86	+2.38%	477,700	0.70
Oct 02, 2026	0.80	0.85	0.79	0.84	0.84	+7.69%	1,137,700	1.71
Oct 01, 2026	0.82	0.82	0.77	0.78	0.78	-4.29%	672,600	1.03
Sep 30, 2026	0.81	0.84	0.81	0.82	0.82	+1.24%	457,900	0.70
Sep 29, 2026	0.89	0.89	0.81	0.81	0.81	-9.04%	1,008,800	1.55
Sep 28, 2026	0.89	0.89	0.88	0.89	0.89	-0.56%	69,400	0.10
Sep 25, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	204,800	0.30
Sep 24, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	236,600	0.33
Sep 23, 2026	0.90	0.91	0.90	0.90	0.90	+0.00%	248,000	0.33
Sep 22, 2026	0.90	0.91	0.88	0.90	0.90	-1.10%	1,162,700	1.59
Sep 21, 2026	0.92	0.93	0.91	0.91	0.91	-0.55%	202,200	0.28
Sep 18, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	261,200	0.36
Sep 17, 2026	0.95	0.95	0.92	0.93	0.93	-0.54%	573,400	0.80
Sep 16, 2026	0.93	0.96	0.93	0.93	0.93	+0.00%	0	0.00
Sep 15, 2026	0.95	0.96	0.93	0.93	0.93	-2.11%	284,400	0.40
Sep 14, 2026	0.92	0.96	0.92	0.95	0.95	+3.26%	1,714,200	2.50
Sep 11, 2026	0.93	0.96	0.92	0.92	0.92	-0.54%	1,067,700	1.60
Sep 10, 2026	0.96	0.97	0.89	0.93	0.93	-3.65%	1,879,500	2.94
Sep 09, 2026	0.98	0.98	0.96	0.96	0.96	-1.54%	803,100	1.28
Sep 08, 2026	0.96	0.99	0.96	0.98	0.98	+2.63%	1,218,500	2.00
Sep 07, 2026	0.96	0.99	0.94	0.95	0.95	+3.83%	2,487,100	4.36
Sep 04, 2026	0.91	0.95	0.90	0.92	0.92	+2.23%	3,940,400	7.74
Sep 03, 2026	0.89	0.91	0.88	0.90	0.90	+4.07%	2,251,800	4.75
Sep 02, 2026	0.89	0.92	0.85	0.86	0.86	-2.27%	1,299,100	2.86

Skygate Solutions Bhd historical prices

Skygate Solutions Bhd (7249) Historical Prices

Become an Expert with TipRanks Premium