Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

SkyWorld Development Berhad (5315.KL)

0.4550
0.0000
(0.00%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.45500.45500.45000.45500.455091,100
May 5, 20250.45500.46000.44500.45500.4550326,800
May 2, 20250.46500.46500.45500.45500.4550251,900
Apr 30, 20250.46500.47500.46000.46000.4600487,500
Apr 29, 20250.46000.46500.45500.46500.4650201,600
Apr 28, 20250.46500.46500.45500.46500.4650216,100
Apr 25, 20250.45500.47000.45500.46500.4650453,700
Apr 24, 20250.46500.47500.44500.44500.4450692,300
Apr 23, 20250.42500.47500.42500.46500.4650747,100
Apr 22, 20250.42500.43000.42000.42000.4200152,700
Apr 21, 20250.44500.44500.43500.43500.4350284,800
Apr 18, 20250.41000.44500.40500.44500.4450672,300
Apr 17, 20250.41000.41000.40000.40500.4050215,900
Apr 16, 20250.41000.41000.40500.40500.4050264,400
Apr 15, 20250.41000.41000.40000.40500.4050245,400
Apr 14, 20250.41000.41000.40500.41000.4100160,800
Apr 11, 20250.40000.40500.39500.40500.405040,500
Apr 10, 20250.39500.40000.39500.40000.4000610,100
Apr 9, 20250.39000.39500.38500.38500.3850502,700
Apr 8, 20250.40500.41000.38500.39000.3900287,400
Apr 7, 20250.41000.41000.38000.38500.38501,241,800
Apr 4, 20250.42500.42500.41500.42000.4200120,400
Apr 3, 20250.42500.43000.42500.42500.425027,600
Apr 2, 20250.42500.43000.42000.42000.4200220,000
Mar 28, 20250.43000.43500.42500.43500.435087,300
Mar 27, 20250.42500.43000.42500.43000.4300287,100
Mar 26, 20250.43000.43000.42500.43000.4300130,200
Mar 25, 20250.43000.43000.42500.43000.430028,400
Mar 24, 20250.43000.43000.42500.43000.4300170,200
Mar 21, 20250.43000.44000.42000.43000.4300322,100
Mar 20, 20250.44000.44000.43000.43500.4350225,400
Mar 19, 20250.44500.44500.43000.43500.4350601,500
Mar 17, 20250.42000.44000.42000.44000.4400654,300
Mar 14, 20250.41000.41500.40000.41500.4150242,800
Mar 13, 20250.39500.41000.39000.41000.41001,104,200
Mar 12, 20250.39500.40000.39000.39000.3900312,400
Mar 11, 20250.39500.39500.39000.39000.3900788,600
Mar 10, 20250.40500.40500.39500.39500.3950562,100
Mar 7, 20250.41000.41500.40000.40500.40501,151,400
Mar 6, 20250.41500.42000.41000.41000.4100330,100
Mar 5, 20250.41500.42000.41000.41500.4150419,200
Mar 4, 20250.43500.43500.41000.41000.4100820,200
Mar 3, 20250.44000.44500.43500.43500.4350367,600
Feb 28, 20250.44500.44500.43500.44000.4400718,300
Feb 27, 20250.44500.44500.44000.44500.4450564,700
Feb 26, 20250.45000.45500.44500.44500.44501,005,700
Feb 25, 20250.46500.46500.44500.45000.45001,128,600
Feb 24, 20250.48000.48000.46000.46500.4650688,100
Feb 21, 20250.47500.48000.47000.48000.48001,233,000
Feb 20, 20250.48000.48000.47000.47000.4700369,700
Feb 19, 20250.48500.48500.47000.47000.47001,247,100
Feb 18, 20250.48500.49000.48000.48000.48001,114,100
Feb 17, 20250.48500.49500.48500.48500.4850523,400
Feb 14, 20250.50500.51000.48000.49000.49002,089,700
Feb 13, 20250.50500.51000.50000.50000.50001,142,100
Feb 12, 20250.50500.51000.50500.50500.5050707,100
Feb 10, 20250.51500.51500.51000.51000.5100167,700
Feb 7, 20250.51000.51500.51000.51500.5150446,000
Feb 6, 20250.51000.51000.50500.51000.5100639,100
Feb 5, 20250.51000.52000.50500.51000.51001,253,800
Feb 4, 20250.50500.51500.50500.51000.5100212,400
Feb 3, 20250.51000.51000.50000.50500.50501,388,700
Jan 31, 20250.51500.52000.51000.52000.5200171,800
Jan 28, 20250.51500.52000.51000.51500.5150373,500
Jan 27, 20250.52500.52500.51500.51500.51501,035,700
Jan 24, 20250.53000.53500.52000.52500.5250514,800
Jan 23, 20250.53500.53500.53000.53000.5300423,100
Jan 22, 20250.53500.54500.53500.53500.5350257,300
Jan 21, 20250.53000.54000.53000.53500.5350535,400
Jan 20, 20250.53500.53500.53000.53000.5300249,900
Jan 17, 20250.52500.53500.52000.53500.5350610,000
Jan 16, 20250.53500.53500.52000.52500.52501,442,900
Jan 15, 20250.54500.54500.53000.53000.5300972,600
Jan 14, 20250.54500.55000.54000.54500.5450382,900
Jan 13, 20250.55500.55500.54000.54000.54001,418,700
Jan 10, 20250.55000.56000.55000.55500.55504,622,500
Jan 9, 20250.55500.56500.54500.55000.55001,937,200
Jan 8, 20250.56000.61500.54500.55500.55507,998,400
Jan 7, 20250.56000.56500.55500.55500.55502,334,300
Jan 6, 20250.58000.58000.55500.56000.56002,834,900
Jan 3, 20250.56500.58500.56500.57500.57501,717,800
Jan 2, 20250.56000.57000.56000.56500.5650510,300
Dec 31, 20240.57500.57500.55500.56500.56501,744,800
Dec 30, 20240.56500.58500.56500.57500.57501,390,200
Dec 27, 20240.56500.57000.56000.56500.5650696,200
Dec 26, 20240.55500.57500.55500.57000.57001,308,600
Dec 24, 20240.55500.56000.54500.55000.55001,870,800
Dec 23, 20240.57500.58000.55500.55500.55501,665,000
Dec 20, 20240.58000.58000.56500.57000.57001,118,200
Dec 19, 20240.58000.58000.57000.58000.5800978,400
Dec 18, 20240.61000.63000.58000.58500.58505,032,700
Dec 17, 20240.57500.58500.56000.58000.58001,714,300
Dec 16, 20240.58500.58500.56000.58000.58002,875,800
Dec 13, 2024 0.005 Dividend
Dec 13, 20240.58000.59500.57500.58500.58502,772,100
Dec 12, 20240.62500.62500.58000.58500.58009,207,700
Dec 11, 20240.66500.71500.61500.62500.619727,895,000
Dec 10, 20240.62500.62500.62500.62500.6197-
Dec 9, 20240.59500.63000.59500.62500.61976,620,300
Dec 6, 20240.59500.59500.58000.59000.5850729,100
Dec 5, 20240.60000.60000.58500.59000.58502,115,900
Dec 4, 20240.57500.60000.56500.60000.59494,367,000
Dec 3, 20240.57000.58000.57000.57500.57011,161,900
Dec 2, 20240.57000.57000.55500.57000.5651767,600
Nov 29, 20240.57500.58000.56000.56500.56021,338,500
Nov 28, 20240.56000.58000.56000.57500.57011,240,200
Nov 27, 20240.56000.56500.55000.56000.5552403,800
Nov 26, 20240.58500.58500.55000.56000.55522,867,500
Nov 25, 20240.56000.59000.56000.58500.58005,000,900
Nov 22, 20240.55500.56000.55000.56000.55521,593,900
Nov 21, 20240.56000.56500.55000.55500.5503837,800
Nov 20, 20240.54000.57500.53500.56500.56022,519,300
Nov 19, 20240.56000.56500.54000.54000.53543,592,600
Nov 18, 20240.55500.57000.55500.56000.55522,086,200
Nov 15, 20240.54000.59000.54000.55500.55039,076,100
Nov 14, 20240.49500.56000.49500.54500.54036,565,900
Nov 13, 20240.49500.50000.49000.49500.4908290,100
Nov 12, 20240.50000.50000.49500.49500.4908181,700
Nov 11, 20240.50000.50000.49500.49500.4908152,500
Nov 8, 20240.49500.50000.49500.50000.4957343,800
Nov 7, 20240.50000.51000.49500.50000.49571,019,400
Nov 6, 20240.49000.50000.49000.50000.49572,431,600
Nov 5, 20240.48000.49500.48000.49000.4858542,500
Nov 4, 20240.49500.50000.48000.48000.47591,551,600
Nov 1, 20240.49500.49500.49000.49500.4908903,500
Oct 30, 20240.50500.51000.49500.49500.4908592,200
Oct 29, 20240.50500.50500.49500.50500.50071,596,000
Oct 28, 20240.51000.51500.50500.50500.5007977,400
Oct 25, 20240.52000.52500.51000.51000.5056327,900
Oct 24, 20240.52000.52000.51500.52000.5156222,600
Oct 23, 20240.51000.52000.51000.52000.5156122,400
Oct 22, 20240.51000.51500.51000.51000.5056489,300
Oct 21, 20240.51500.51500.51000.51000.5056398,200
Oct 18, 20240.52000.52000.51000.51000.50561,954,100
Oct 17, 20240.52000.52500.51500.51500.51061,651,200
Oct 16, 20240.53000.53500.51500.52000.51563,373,700
Oct 15, 20240.52000.53500.52000.53500.5304658,300
Oct 14, 20240.53000.53000.51500.52500.52052,508,200
Oct 11, 20240.54000.54000.52000.53000.52552,851,100
Oct 10, 20240.54000.55000.54000.54000.5354520,100
Oct 9, 20240.53500.54000.53500.54000.5354138,400
Oct 8, 20240.53500.55000.53500.54000.5354275,200
Oct 7, 20240.54000.55500.53000.55500.55031,471,500
Oct 4, 20240.53500.54500.53000.54000.5354165,600
Oct 3, 20240.56000.56000.53500.54500.5403702,300
Oct 2, 20240.54500.56500.54500.55000.54531,788,800
Oct 1, 20240.55500.56500.54500.54500.54033,442,600
Sep 30, 20240.53000.56000.53000.55500.5503770,100
Sep 27, 20240.55000.55000.53000.53000.5255240,700
Sep 26, 20240.51500.55000.51500.55000.5453533,600
Sep 25, 20240.54000.54000.51500.51500.5106532,600
Sep 24, 20240.53000.55000.53000.55000.5453910,000
Sep 23, 20240.56500.56500.52000.52000.51561,201,000
Sep 20, 20240.54500.56500.52000.56500.56021,775,300
Sep 19, 20240.51500.53500.50000.53500.5304909,900
Sep 18, 20240.50500.51500.50000.51500.51063,092,700
Sep 17, 20240.51000.51000.49500.50500.5007102,000
Sep 13, 20240.50000.51000.47500.51000.50566,245,800
Sep 12, 20240.50500.50500.49500.49500.4908883,100
Sep 11, 20240.50500.52000.50000.50000.4957521,700
Sep 10, 20240.50500.51000.50500.50500.50072,114,100
Sep 9, 20240.51000.51000.50500.51000.50561,091,800
Sep 6, 20240.50000.51000.50000.51000.5056488,600
Sep 5, 20240.52500.52500.50000.50000.49571,200,400
Sep 4, 20240.51000.52500.51000.52500.5205544,300
Sep 3, 20240.52500.52500.51500.52000.51561,660,500
Sep 2, 20240.51000.53000.51000.52000.515682,900
Aug 30, 20240.51500.52000.51000.51000.50562,373,500
Aug 29, 20240.52000.53000.51000.51500.51062,300,800
Aug 28, 20240.53500.53500.51500.51500.5106786,400
Aug 27, 20240.53000.53500.52500.53500.53042,076,800
Aug 26, 20240.53000.53500.52000.53000.52553,437,500
Aug 23, 20240.54500.54500.53500.54000.5354747,400
Aug 22, 20240.55500.55500.54000.54500.54031,190,000
Aug 21, 20240.56000.56000.55000.55500.5503186,100
Aug 20, 20240.57500.57500.55000.55000.5453716,700
Aug 19, 20240.56000.58500.56000.58500.5800218,200
Aug 16, 20240.56500.56500.56000.56000.55521,167,600
Aug 15, 20240.56500.56500.55000.56000.55521,417,800
Aug 14, 20240.56500.57000.56500.56500.5602315,700
Aug 13, 20240.57500.57500.56500.56500.56023,271,700
Aug 12, 20240.57000.57500.57000.57000.56511,795,500
Aug 9, 20240.57000.58500.57000.57000.56511,070,700
Aug 8, 20240.56500.57000.56500.57000.5651168,500
Aug 7, 20240.56500.57500.55500.57500.5701743,000
Aug 6, 20240.55500.57500.55500.56500.56021,604,400
Aug 5, 20240.60500.60500.55500.57000.56513,881,700
Aug 2, 20240.61000.61500.60500.61500.60971,342,200
Aug 1, 20240.62500.62500.61500.62000.6147395,200
Jul 31, 20240.62500.62500.62000.62500.6197173,700
Jul 30, 20240.63000.63000.62500.63000.624698,400
Jul 29, 20240.62500.64000.62500.63500.6296337,700
Jul 26, 20240.62000.62500.61500.62500.6197320,100
Jul 25, 20240.63000.63000.61500.62500.61972,466,800
Jul 24, 20240.64000.64000.63000.63000.6246587,500
Jul 23, 20240.63500.64000.63500.64000.6345706,600
Jul 22, 20240.65000.65000.63500.64000.6345645,900
Jul 19, 20240.64500.65500.64500.65000.64441,159,800
Jul 18, 20240.64000.65000.63500.65000.6444399,800
Jul 17, 20240.64000.64500.63500.64500.6395913,600
Jul 16, 20240.64500.64500.63000.63000.6246700,800
Jul 15, 20240.64000.66000.64000.64500.6395824,600
Jul 12, 20240.63500.65000.63500.64000.63451,079,500
Jul 11, 20240.63500.64500.63000.64000.63452,712,700
Jul 10, 20240.64000.64000.63500.63500.6296247,800
Jul 9, 20240.63500.64500.63500.64000.6345901,100
Jul 5, 20240.64000.64000.63500.63500.6296275,500
Jul 4, 20240.65000.65000.64000.64000.6345378,200
Jul 3, 20240.65000.66000.65000.65000.64441,195,300
Jul 2, 20240.64000.65500.64000.65000.6444911,600
Jul 1, 2024 0.01 Dividend
Jul 1, 20240.65000.65000.64000.64000.6345439,500
Jun 28, 20240.64000.65500.64000.65000.63451,236,200
Jun 27, 20240.65000.65000.64000.64000.6248286,500
Jun 26, 20240.63500.65500.63500.64500.6296573,000
Jun 25, 20240.65500.65500.63500.63500.61991,218,400
Jun 24, 20240.67000.67000.65000.65500.6394875,000
Jun 21, 20240.68000.68500.67000.67500.65891,967,400
Jun 20, 20240.67500.68000.66500.68000.66382,228,200
Jun 19, 20240.66000.67500.65000.67500.65891,197,900
Jun 18, 20240.67500.68500.66000.66000.64431,192,100
Jun 14, 20240.68500.69000.67000.67000.65411,697,400
Jun 13, 20240.69000.70000.68000.68500.66871,943,700
Jun 12, 20240.70000.70500.67000.69000.67364,089,600
Jun 11, 20240.68000.70500.68000.70000.683311,576,200
Jun 10, 20240.67000.68000.66500.67000.6541934,100
Jun 7, 20240.68500.68500.67000.67000.65411,808,800
Jun 6, 20240.65500.69000.65000.68500.66873,154,400
Jun 5, 20240.65500.65500.65000.65500.6394592,200
Jun 4, 20240.64000.65500.64000.65000.63451,269,800
May 31, 20240.65500.65500.64000.65000.6345364,600
May 30, 20240.64000.66000.64000.65500.63941,779,400
May 29, 20240.65000.65000.63500.64500.62961,611,100
May 28, 20240.66000.66000.63000.65000.63453,138,000
May 27, 20240.66000.66500.65500.66000.64431,645,100
May 24, 20240.66000.66500.65500.66000.64433,663,800
May 23, 20240.68500.69000.66000.66500.64926,811,500
May 21, 20240.69000.71000.67500.70000.68333,570,000
May 20, 20240.69500.69500.68500.69000.67361,918,900
May 17, 20240.69000.70500.68000.69000.67364,139,200
May 16, 20240.68000.70000.68000.69000.67363,383,400
May 15, 20240.67500.68500.65500.68000.66382,481,200
May 14, 20240.68500.69500.67500.67500.65891,813,400
May 13, 20240.68500.69000.67500.68500.66872,104,500
May 10, 20240.65500.73000.64500.68500.668710,243,800
May 9, 20240.62500.65000.62500.65000.63452,925,600
May 8, 20240.62000.62500.61500.62500.6101614,700
May 7, 20240.61500.62500.61000.61500.6004958,500
May 6, 20240.62000.62500.60500.61500.6004799,400

Related Tickers

3743.KL Sunsuria Berhad
0.4050
-1.22%
 
0273.KL Vestland Berhad
0.4400
+4.76%
 
5239.KL Titijaya Land Berhad
0.2350
+2.17%
 
7105.KL HCK Capital Group Berhad
2.1700
+0.46%
 
5182.KL Avaland Berhad
0.2800
0.00%
 
5310.KL Kumpulan Kitacon Berhad
0.7350
+2.80%
 
7071.KL OCR Group Berhad
0.0350
0.00%
 
6181.KL Malton Berhad
0.3450
0.00%
 
7077.KL Kerjaya Prospek Property Berhad
0.4400
+2.33%
 
5313.KL Radium Development Berhad
0.4950
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.