Kuala Lumpur - Delayed Quote MYR

Skygate Solutions Berhad (7249.KL)

Compare
0.8650
-0.0100
(-1.14%)
At close: January 17 at 4:50:36 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.88000.89000.86500.86500.8650436,400
Jan 16, 20250.89000.89000.87500.87500.8750180,100
Jan 15, 20250.91500.91500.88000.88500.8850633,500
Jan 14, 20250.91000.92000.89500.91500.9150195,000
Jan 13, 20250.92500.92500.87500.91000.9100962,000
Jan 10, 20250.99000.99000.95000.95000.9500485,200
Jan 9, 20251.00001.00000.95500.96500.9650516,500
Jan 8, 20251.04001.06001.00001.00001.00001,556,000
Jan 7, 20250.97001.04000.97001.03001.03002,933,700
Jan 6, 20250.99500.99500.95000.97000.9700918,700
Jan 3, 20250.94500.99500.94500.98000.9800848,000
Jan 2, 20250.92000.95000.92000.94000.9400231,400
Dec 31, 20240.92000.93000.92000.92000.9200219,300
Dec 30, 20240.93000.94000.93000.93000.9300211,900
Dec 27, 20240.93000.94500.91500.93500.9350605,100
Dec 26, 20240.93000.95000.92000.93000.9300328,500
Dec 24, 20240.91500.94000.90500.93000.9300398,400
Dec 23, 20240.96000.96000.91500.91500.9150331,300
Dec 20, 20240.94000.98500.94000.97000.9700536,700
Dec 19, 20240.95501.01000.95000.96500.9650747,800
Dec 18, 20240.96500.97500.94000.96000.9600717,400
Dec 17, 20241.00001.01000.98000.98500.9850809,000
Dec 16, 20240.95001.05000.95001.01001.01003,534,800
Dec 13, 20240.94000.99500.93000.94500.94502,693,500
Dec 12, 20240.78500.95000.78500.94000.94002,769,000
Dec 11, 20240.76500.78500.76000.77500.7750120,800
Dec 10, 20240.75000.76000.75000.76000.760075,700
Dec 9, 20240.75000.75500.75000.75000.750065,600
Dec 6, 20240.73500.75000.73500.75000.7500115,000
Dec 5, 20240.74500.74500.74000.74500.745055,000
Dec 4, 20240.74500.75000.74000.74500.7450237,300
Dec 3, 20240.74500.75500.73000.75000.7500283,100
Dec 2, 20240.75000.76000.73000.73000.7300186,600
Nov 29, 20240.75000.75000.74500.74500.7450115,100
Nov 28, 20240.76000.76000.75000.75000.7500193,200
Nov 27, 20240.77000.77000.76500.76500.765059,000
Nov 26, 20240.75500.76000.75500.76000.7600140,900
Nov 25, 20240.76000.77000.75000.75000.7500209,000
Nov 22, 20240.75500.76500.75000.76500.7650459,600
Nov 21, 20240.76500.78000.76000.76500.7650240,700
Nov 20, 20240.78500.78500.76500.76500.7650240,000
Nov 19, 20240.76000.79000.76000.77000.770075,100
Nov 18, 20240.76000.77500.76000.76000.7600512,300
Nov 15, 20240.78000.78000.78000.78000.780031,000
Nov 14, 20240.76000.78000.76000.78000.780059,100
Nov 13, 20240.80000.80000.78500.79000.790045,100
Nov 12, 20240.76500.80000.75500.80000.8000459,400
Nov 11, 20240.78500.80000.77000.77000.7700285,000
Nov 8, 20240.79500.79500.79500.79500.795079,200
Nov 7, 20240.79000.79500.78000.79500.7950103,200
Nov 6, 20240.77000.79500.77000.79500.7950370,100
Nov 5, 20240.78000.78000.75500.77000.7700502,800
Nov 4, 20240.79500.79500.79000.79500.7950217,800
Nov 1, 20240.79500.79500.79500.79500.795042,300
Oct 30, 20240.81500.81500.79500.79500.7950163,700
Oct 29, 20240.78500.81000.78500.81000.8100110,800
Oct 28, 20240.83000.83000.79000.79000.7900398,600
Oct 25, 20240.81000.83500.80500.83000.830065,500
Oct 24, 20240.82000.82000.82000.82000.82007,000
Oct 23, 20240.83000.83500.80000.83000.8300175,900
Oct 22, 20240.82000.82000.82000.82000.820010,100
Oct 21, 20240.82500.84000.82000.82000.8200123,500
Oct 18, 20240.83000.83000.81000.82500.8250229,800
Oct 17, 20240.80000.80000.80000.80000.8000-
Oct 16, 20240.80000.80000.80000.80000.8000-
Oct 15, 20240.77500.81500.77500.80000.800041,500
Oct 14, 20240.79500.79500.77500.77500.775041,700
Oct 11, 20240.78000.80500.78000.79500.7950172,600
Oct 10, 20240.74000.78000.74000.78000.7800181,500
Oct 9, 20240.77000.77000.72000.74000.7400244,400
Oct 8, 20240.78000.78000.76500.77000.7700207,600
Oct 7, 20240.80000.80000.79000.79500.795042,000
Oct 4, 20240.80000.80500.79500.79500.7950116,000
Oct 3, 20240.80000.80500.79000.80500.8050201,600
Oct 2, 20240.81000.81500.80000.80000.8000115,100
Oct 1, 20240.81000.82000.80500.82000.8200110,900
Sep 30, 20240.81500.82500.81000.82500.825051,100
Sep 27, 20240.82500.84000.82000.82000.8200120,300
Sep 26, 20240.81000.82000.81000.82000.820012,500
Sep 25, 20240.83000.83000.82000.82000.820022,900
Sep 24, 20240.84000.84000.83000.83000.830057,800
Sep 23, 20240.84500.84500.84000.84000.840014,600
Sep 20, 20240.83000.87500.83000.84500.8450108,700
Sep 19, 20240.82500.83000.82500.82500.825021,300
Sep 18, 20240.82000.82500.81000.82500.825023,100
Sep 17, 20240.83000.83000.83000.83000.83002,500
Sep 13, 20240.81000.83500.81000.83500.835054,800
Sep 12, 20240.80500.82000.80500.82000.8200107,600
Sep 11, 20240.81500.81500.81000.81500.815056,900
Sep 10, 20240.81500.82000.81500.81500.815044,500
Sep 9, 20240.83500.83500.81000.81500.8150263,000
Sep 6, 20240.85500.85500.84000.84500.8450201,900
Sep 5, 20240.88000.88000.85500.87000.8700178,600
Sep 4, 20240.89000.89000.88000.88000.8800174,000
Sep 3, 20240.90000.90000.89000.89000.890072,000
Sep 2, 20240.88500.90000.88000.90000.9000123,600
Aug 30, 20240.87500.91000.85000.90500.9050349,000
Aug 29, 20240.92500.92500.87500.88500.8850158,800
Aug 28, 20240.91000.92000.90000.90000.9000200,700
Aug 27, 20240.92000.92000.91000.91000.9100280,700
Aug 26, 20240.93000.93000.91000.91000.9100480,100
Aug 23, 20240.94000.94000.91000.93000.9300218,800
Aug 22, 20240.95500.95500.94500.94500.9450126,600
Aug 21, 20240.95000.95500.95000.95000.950042,800
Aug 20, 20240.98000.98000.95500.95500.9550140,000
Aug 19, 20240.98500.98500.96000.96500.9650141,800
Aug 16, 20240.96000.98500.96000.98500.9850227,200
Aug 15, 20240.97000.97000.95500.96000.9600249,900
Aug 14, 20240.99001.00000.97000.99000.9900657,400
Aug 13, 20241.00001.00000.98500.98500.9850258,400
Aug 12, 20241.01001.03001.01001.02001.0200248,800
Aug 9, 20241.01001.04000.99501.00001.0000432,000
Aug 8, 20240.97500.99000.97500.97500.9750232,300
Aug 7, 20240.94001.02000.92500.99500.9950648,300
Aug 6, 20240.90000.95000.90000.94500.9450892,300
Aug 5, 20241.01001.01000.90000.90000.90002,250,800
Aug 2, 20241.12001.12001.04001.04001.0400861,300
Aug 1, 20241.15001.15001.12001.12001.1200316,500
Jul 31, 20241.15001.15001.13001.14001.1400409,200
Jul 30, 20241.13001.15001.12001.14001.1400957,900
Jul 29, 20241.13001.15001.10001.13001.1300584,200
Jul 26, 20241.11001.14001.10001.13001.1300641,200
Jul 25, 20241.14001.14001.09001.10001.10001,328,400
Jul 24, 20241.16001.17001.15001.15001.15001,073,500
Jul 23, 20241.19001.20001.16001.17001.1700687,400
Jul 22, 20241.23001.23001.14001.19001.19002,709,100
Jul 19, 20241.24001.25001.23001.23001.23002,049,200
Jul 18, 20241.27001.27001.22001.25001.25002,448,600
Jul 17, 20241.22001.26001.21001.25001.25003,752,800
Jul 16, 20241.26001.27001.19001.21001.21004,510,100
Jul 15, 20241.20001.26001.20001.26001.26004,530,600
Jul 12, 20241.19001.21001.16001.19001.19002,435,500
Jul 11, 20241.17001.20001.17001.19001.19001,474,000
Jul 10, 20241.17001.20001.10001.18001.18002,526,800
Jul 9, 20241.09001.18001.09001.17001.17002,790,200
Jul 5, 20241.02001.10001.02001.10001.10002,276,000
Jul 4, 20241.01001.01001.01001.01001.0100175,200
Jul 3, 20241.00001.01001.00001.00001.0000193,200
Jul 2, 20241.00001.02000.99501.00001.0000377,100
Jul 1, 20240.99501.00000.99000.99500.995090,600
Jun 28, 20241.02001.02000.99501.00001.0000614,400
Jun 27, 20241.02001.03001.01001.01001.0100307,000
Jun 26, 20241.00001.03001.00001.03001.0300220,000
Jun 25, 20241.02001.03000.99500.99500.9950287,700
Jun 24, 20241.00001.01001.00001.01001.0100356,600
Jun 21, 20241.02001.03001.00001.00001.0000728,700
Jun 20, 20241.06001.06001.00001.02001.02001,655,300
Jun 19, 20241.07001.07001.05001.06001.0600818,100
Jun 18, 20241.06001.09001.06001.07001.0700780,300
Jun 14, 20241.05001.07001.05001.06001.06001,190,800
Jun 13, 20241.04001.05001.04001.04001.0400583,100
Jun 12, 20241.03001.06001.03001.04001.04001,415,600
Jun 11, 20241.04001.06001.02001.04001.0400717,900
Jun 10, 20241.04001.07001.02001.02001.02002,701,100
Jun 7, 20240.97001.06000.96001.04001.04003,904,100
Jun 6, 20240.95500.97500.94500.97500.97501,303,700
Jun 5, 20240.97000.98000.94500.95000.9500845,100
Jun 4, 20240.89000.99000.89000.95000.95001,408,100
May 31, 20240.88500.89000.88000.89000.8900200,000
May 30, 20240.89000.89500.88000.89000.8900211,700
May 29, 20240.87500.89500.87500.89000.8900155,700
May 28, 20240.88500.88500.87000.87000.8700138,200
May 27, 20240.90500.90500.88000.88500.8850225,500
May 24, 20240.90000.90500.89500.90500.9050159,500
May 23, 20240.90000.90500.90000.90500.9050138,100
May 21, 20240.90500.90500.89500.89500.8950135,100
May 20, 20240.90500.90500.90500.90500.9050229,500
May 17, 20240.89500.91000.89000.90500.9050375,500
May 16, 20240.87500.90500.87500.89500.8950652,000
May 15, 20240.87500.88500.87500.88500.885098,300
May 14, 20240.88500.88500.87500.87500.8750426,200
May 13, 20240.88000.89500.88000.89000.8900308,100
May 10, 20240.90000.90000.87000.87500.8750540,300
May 9, 20240.90500.90500.90000.90000.9000185,600
May 8, 20240.90500.90500.90000.90500.905093,600
May 7, 20240.90500.91000.90500.91000.9100235,300
May 6, 20240.90500.91000.90000.90500.9050261,300
May 3, 20240.90000.91500.90000.90500.905098,000
May 2, 20240.90000.90000.88000.90000.9000268,200
Apr 30, 20240.91500.92000.90500.90500.9050209,200
Apr 29, 20240.90000.90000.89000.90000.9000271,100
Apr 26, 20240.87500.91000.87500.91000.9100367,000
Apr 25, 20240.90500.90500.86000.87500.8750358,100
Apr 24, 20240.83500.91000.83500.91000.91001,045,900
Apr 23, 20240.80500.84000.80000.83500.8350694,500
Apr 22, 20240.80000.82000.80000.80000.80001,143,900
Apr 19, 20240.82500.82500.79500.79500.7950968,600
Apr 18, 20240.83500.83500.80000.82500.82501,361,000
Apr 17, 20240.84500.87000.83000.83500.83501,429,100
Apr 16, 20240.89000.89000.84500.85000.85001,291,900
Apr 15, 20240.94000.94000.87000.89000.89001,505,100
Apr 12, 20240.95000.96500.93000.95000.9500984,600
Apr 9, 20240.99000.99000.95000.95000.95001,318,700
Apr 8, 20240.99501.00000.97000.99500.99501,374,100
Apr 5, 20240.99000.99500.98000.99500.9950952,700
Apr 4, 20241.00001.02000.99000.99000.99001,000,400
Apr 3, 20241.01001.02001.00001.00001.0000777,900
Apr 2, 20241.02001.05001.01001.03001.0300895,800
Apr 1, 20241.04001.04001.01001.03001.0300673,700
Mar 29, 20241.04001.06001.03001.06001.0600309,300
Mar 27, 20241.07001.07001.04001.05001.0500710,100
Mar 26, 20241.07001.07001.05001.07001.0700420,900
Mar 25, 20241.05001.08001.05001.06001.0600668,000
Mar 22, 20241.06001.06001.04001.06001.0600324,300
Mar 21, 20241.07001.07001.03001.07001.0700421,800
Mar 20, 20241.06001.08001.04001.08001.0800653,500
Mar 19, 20241.00001.07000.99501.06001.06002,180,700
Mar 18, 20240.96001.00000.96000.99500.9950403,000
Mar 15, 20240.97001.01000.95001.00001.0000674,600
Mar 14, 20240.98000.99500.97000.97000.9700140,500
Mar 13, 20240.98000.99500.98000.98000.9800143,000
Mar 12, 20241.03001.06000.98000.98000.9800531,800
Mar 11, 20241.01001.05001.01001.04001.0400750,500
Mar 8, 20241.06001.06001.02001.02001.0200326,900
Mar 7, 20241.08001.08001.05001.06001.0600765,400
Mar 6, 20241.03001.08001.03001.07001.0700780,700
Mar 5, 20241.05001.06001.03001.03001.0300897,200
Mar 4, 20241.05001.09001.03001.05001.05001,468,700
Mar 1, 20240.96001.05000.95001.04001.0400940,900
Feb 29, 20240.90000.97000.90000.96000.96001,033,800
Feb 28, 20240.87000.90500.85500.90000.9000395,300
Feb 27, 20240.90000.90000.83500.87500.87502,096,800
Feb 26, 20240.90500.90500.89000.89500.8950350,900
Feb 23, 20240.93000.93000.90000.90500.9050723,800
Feb 22, 20240.94000.94000.93500.93500.9350129,800
Feb 21, 20240.96000.96000.94000.94000.9400282,300
Feb 20, 20240.97000.97000.95000.96000.9600202,000
Feb 19, 20240.96000.97500.96000.96000.9600247,700
Feb 16, 20240.96000.96000.94500.95500.9550303,100
Feb 15, 20240.93500.95000.93500.94500.9450290,200
Feb 14, 20240.95500.95500.92500.93500.9350416,600
Feb 13, 20240.95000.95000.94500.95000.9500210,200
Feb 9, 20240.94500.95000.94000.95000.9500169,700
Feb 8, 20240.95000.95000.92000.94000.9400445,100
Feb 7, 20240.99000.99000.92000.95000.95001,575,800
Feb 6, 20241.02001.02000.99000.99000.99001,190,200
Feb 5, 20241.02001.03001.02001.03001.0300122,600
Feb 2, 20241.04001.04001.02001.02001.0200492,700
Jan 31, 20241.05001.05001.03001.04001.0400224,800
Jan 30, 20241.08001.08001.02001.04001.0400113,200
Jan 29, 20241.03001.06001.03001.06001.0600578,800
Jan 26, 20241.06001.06001.01001.02001.02001,369,300
Jan 24, 20241.06001.07001.06001.06001.0600151,900
Jan 23, 20241.08001.09001.05001.05001.0500341,400
Jan 22, 20241.09001.10001.06001.08001.0800625,100
Jan 19, 20241.10001.11001.09001.09001.0900195,300
Jan 18, 20241.11001.11001.08001.09001.0900218,900
Jan 17, 20241.14001.14001.11001.11001.11001,013,400

Related Tickers

7077.KL Kerjaya Prospek Property Berhad
0.6550
+4.80%
 
8664.KL S P Setia Berhad
1.3400
+2.29%
 
5148.KL UEM Sunrise Berhad
0.9650
+1.58%
 
AXR AMREP Corporation
32.78
+1.58%
 
FOR Forestar Group Inc.
26.79
-1.72%