Kuala Lumpur - Delayed Quote MYR

Skygate Solutions Berhad (7249.KL)

0.7600

+0.0600

+(8.57%)

As of 2:55:31 PM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.7100	0.7600	0.7100	0.7600	0.7600	287,200
May 13, 2025	0.6700	0.7000	0.6700	0.7000	0.7000	243,400
May 9, 2025	0.6550	0.6600	0.6550	0.6600	0.6600	28,800
May 8, 2025	0.6500	0.6800	0.6500	0.6600	0.6600	613,500
May 7, 2025	0.6750	0.6750	0.6450	0.6450	0.6450	10,800
May 6, 2025	0.6800	0.6800	0.6450	0.6450	0.6450	65,200
May 5, 2025	0.6500	0.6650	0.6450	0.6450	0.6450	347,100
May 2, 2025	0.6200	0.6500	0.6200	0.6400	0.6400	298,800
Apr 30, 2025	0.6250	0.6300	0.6050	0.6050	0.6050	56,500
Apr 29, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 28, 2025	0.6050	0.6300	0.6050	0.6300	0.6300	45,000
Apr 25, 2025	0.6000	0.6200	0.6000	0.6050	0.6050	87,400
Apr 24, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
Apr 23, 2025	0.5800	0.6050	0.5700	0.6050	0.6050	137,200
Apr 22, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 21, 2025	0.5700	0.5800	0.5700	0.5700	0.5700	50,600
Apr 18, 2025	0.5600	0.5650	0.5400	0.5650	0.5650	43,500
Apr 17, 2025	0.5600	0.5700	0.5600	0.5700	0.5700	3,400
Apr 16, 2025	0.5550	0.5750	0.5300	0.5300	0.5300	117,500
Apr 15, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	32,000
Apr 14, 2025	0.5600	0.5600	0.5300	0.5300	0.5300	50,200
Apr 11, 2025	0.5400	0.5500	0.4900	0.5500	0.5500	51,500
Apr 10, 2025	0.5200	0.5500	0.5200	0.5400	0.5400	295,300
Apr 9, 2025	0.5000	0.5000	0.4900	0.4900	0.4900	90,200
Apr 8, 2025	0.5200	0.5200	0.5050	0.5100	0.5100	179,200
Apr 7, 2025	0.5900	0.5900	0.4800	0.5050	0.5050	980,300
Apr 4, 2025	0.6200	0.6200	0.6050	0.6050	0.6050	101,000
Apr 3, 2025	0.6500	0.6500	0.6350	0.6350	0.6350	15,300
Apr 2, 2025	0.6900	0.6900	0.6500	0.6650	0.6650	25,100
Mar 28, 2025	0.6500	0.6800	0.6350	0.6550	0.6550	96,600
Mar 27, 2025	0.6150	0.6500	0.6150	0.6500	0.6500	86,500
Mar 26, 2025	0.6150	0.6150	0.6100	0.6150	0.6150	150,000
Mar 25, 2025	0.6150	0.6500	0.6150	0.6500	0.6500	8,000
Mar 24, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	3,000
Mar 21, 2025	0.6500	0.6500	0.6300	0.6500	0.6500	43,200
Mar 20, 2025	0.6250	0.6500	0.6250	0.6500	0.6500	73,500
Mar 19, 2025	0.6000	0.6100	0.5850	0.6100	0.6100	106,300
Mar 17, 2025	0.5700	0.6300	0.5700	0.6000	0.6000	197,500
Mar 14, 2025	0.5300	0.5750	0.5300	0.5600	0.5600	216,000
Mar 13, 2025	0.5300	0.5650	0.5300	0.5350	0.5350	523,300
Mar 12, 2025	0.5100	0.5300	0.5100	0.5200	0.5200	166,900
Mar 11, 2025	0.5950	0.5950	0.4600	0.5000	0.5000	2,445,900
Mar 10, 2025	0.6900	0.7150	0.5850	0.5900	0.5900	832,400
Mar 7, 2025	0.7050	0.7300	0.7050	0.7300	0.7300	3,200
Mar 6, 2025	0.7000	0.7150	0.7000	0.7050	0.7050	77,300
Mar 5, 2025	0.6900	0.7500	0.6900	0.7050	0.7050	58,000
Mar 4, 2025	0.7000	0.7750	0.6600	0.6850	0.6850	837,900
Mar 3, 2025	0.7900	0.7900	0.7000	0.7000	0.7000	169,600
Feb 28, 2025	0.7800	0.7850	0.7700	0.7700	0.7700	81,000
Feb 27, 2025	0.7800	0.7800	0.7750	0.7800	0.7800	15,500
Feb 26, 2025	0.7800	0.7900	0.7800	0.7800	0.7800	66,000
Feb 25, 2025	0.7850	0.7850	0.7800	0.7800	0.7800	249,300
Feb 24, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	47,000
Feb 21, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	129,000
Feb 20, 2025	0.8000	0.8000	0.7900	0.7950	0.7950	154,700
Feb 19, 2025	0.8100	0.8100	0.7900	0.7950	0.7950	183,900
Feb 18, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	116,500
Feb 17, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	158,500
Feb 14, 2025	0.8100	0.8200	0.8100	0.8200	0.8200	47,200
Feb 13, 2025	0.8100	0.8150	0.8050	0.8100	0.8100	64,000
Feb 12, 2025	0.8100	0.8150	0.8050	0.8150	0.8150	28,800
Feb 10, 2025	0.8200	0.8200	0.8100	0.8100	0.8100	52,400
Feb 7, 2025	0.8350	0.8350	0.8150	0.8250	0.8250	336,200
Feb 6, 2025	0.8200	0.8300	0.8200	0.8200	0.8200	111,700
Feb 5, 2025	0.8100	0.8400	0.8100	0.8350	0.8350	153,900
Feb 4, 2025	0.7950	0.8250	0.7950	0.8100	0.8100	385,400
Feb 3, 2025	0.8300	0.8350	0.8000	0.8000	0.8000	148,100
Jan 31, 2025	0.8250	0.8400	0.8250	0.8350	0.8350	50,100
Jan 28, 2025	0.8250	0.8250	0.8150	0.8200	0.8200	492,000
Jan 27, 2025	0.8800	0.8800	0.8300	0.8300	0.8300	259,600
Jan 24, 2025	0.8650	0.8800	0.8650	0.8650	0.8650	95,200
Jan 23, 2025	0.8750	0.8950	0.8750	0.8750	0.8750	402,100
Jan 22, 2025	0.8900	0.8950	0.8750	0.8750	0.8750	135,000
Jan 21, 2025	0.8800	0.9000	0.8800	0.8900	0.8900	241,100
Jan 20, 2025	0.8750	0.8750	0.8650	0.8700	0.8700	319,200
Jan 17, 2025	0.8800	0.8900	0.8650	0.8650	0.8650	436,400
Jan 16, 2025	0.8900	0.8900	0.8750	0.8750	0.8750	180,100
Jan 15, 2025	0.9150	0.9150	0.8800	0.8850	0.8850	633,500
Jan 14, 2025	0.9100	0.9200	0.8950	0.9150	0.9150	195,000
Jan 13, 2025	0.9250	0.9250	0.8750	0.9100	0.9100	962,000
Jan 10, 2025	0.9900	0.9900	0.9500	0.9500	0.9500	485,200
Jan 9, 2025	1.0000	1.0000	0.9550	0.9650	0.9650	516,500
Jan 8, 2025	1.0400	1.0600	1.0000	1.0000	1.0000	1,556,000
Jan 7, 2025	0.9700	1.0400	0.9700	1.0300	1.0300	2,933,700
Jan 6, 2025	0.9950	0.9950	0.9500	0.9700	0.9700	918,700
Jan 3, 2025	0.9450	0.9950	0.9450	0.9800	0.9800	848,000
Jan 2, 2025	0.9200	0.9500	0.9200	0.9400	0.9400	231,400
Dec 31, 2024	0.9200	0.9300	0.9200	0.9200	0.9200	219,300
Dec 30, 2024	0.9300	0.9400	0.9300	0.9300	0.9300	211,900
Dec 27, 2024	0.9300	0.9450	0.9150	0.9350	0.9350	605,100
Dec 26, 2024	0.9300	0.9500	0.9200	0.9300	0.9300	328,500
Dec 24, 2024	0.9150	0.9400	0.9050	0.9300	0.9300	398,400
Dec 23, 2024	0.9600	0.9600	0.9150	0.9150	0.9150	331,300
Dec 20, 2024	0.9400	0.9850	0.9400	0.9700	0.9700	536,700
Dec 19, 2024	0.9550	1.0100	0.9500	0.9650	0.9650	747,800
Dec 18, 2024	0.9650	0.9750	0.9400	0.9600	0.9600	717,400
Dec 17, 2024	1.0000	1.0100	0.9800	0.9850	0.9850	809,000
Dec 16, 2024	0.9500	1.0500	0.9500	1.0100	1.0100	3,534,800
Dec 13, 2024	0.9400	0.9950	0.9300	0.9450	0.9450	2,693,500
Dec 12, 2024	0.7850	0.9500	0.7850	0.9400	0.9400	2,769,000
Dec 11, 2024	0.7650	0.7850	0.7600	0.7750	0.7750	120,800
Dec 10, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	75,700
Dec 9, 2024	0.7500	0.7550	0.7500	0.7500	0.7500	65,600
Dec 6, 2024	0.7350	0.7500	0.7350	0.7500	0.7500	115,000
Dec 5, 2024	0.7450	0.7450	0.7400	0.7450	0.7450	55,000
Dec 4, 2024	0.7450	0.7500	0.7400	0.7450	0.7450	237,300
Dec 3, 2024	0.7450	0.7550	0.7300	0.7500	0.7500	283,100
Dec 2, 2024	0.7500	0.7600	0.7300	0.7300	0.7300	186,600
Nov 29, 2024	0.7500	0.7500	0.7450	0.7450	0.7450	115,100
Nov 28, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	193,200
Nov 27, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	59,000
Nov 26, 2024	0.7550	0.7600	0.7550	0.7600	0.7600	140,900
Nov 25, 2024	0.7600	0.7700	0.7500	0.7500	0.7500	209,000
Nov 22, 2024	0.7550	0.7650	0.7500	0.7650	0.7650	459,600
Nov 21, 2024	0.7650	0.7800	0.7600	0.7650	0.7650	240,700
Nov 20, 2024	0.7850	0.7850	0.7650	0.7650	0.7650	240,000
Nov 19, 2024	0.7600	0.7900	0.7600	0.7700	0.7700	75,100
Nov 18, 2024	0.7600	0.7750	0.7600	0.7600	0.7600	512,300
Nov 15, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	31,000
Nov 14, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	59,100
Nov 13, 2024	0.8000	0.8000	0.7850	0.7900	0.7900	45,100
Nov 12, 2024	0.7650	0.8000	0.7550	0.8000	0.8000	459,400
Nov 11, 2024	0.7850	0.8000	0.7700	0.7700	0.7700	285,000
Nov 8, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	79,200
Nov 7, 2024	0.7900	0.7950	0.7800	0.7950	0.7950	103,200
Nov 6, 2024	0.7700	0.7950	0.7700	0.7950	0.7950	370,100
Nov 5, 2024	0.7800	0.7800	0.7550	0.7700	0.7700	502,800
Nov 4, 2024	0.7950	0.7950	0.7900	0.7950	0.7950	217,800
Nov 1, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	42,300
Oct 30, 2024	0.8150	0.8150	0.7950	0.7950	0.7950	163,700
Oct 29, 2024	0.7850	0.8100	0.7850	0.8100	0.8100	110,800
Oct 28, 2024	0.8300	0.8300	0.7900	0.7900	0.7900	398,600
Oct 25, 2024	0.8100	0.8350	0.8050	0.8300	0.8300	65,500
Oct 24, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	7,000
Oct 23, 2024	0.8300	0.8350	0.8000	0.8300	0.8300	175,900
Oct 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	10,100
Oct 21, 2024	0.8250	0.8400	0.8200	0.8200	0.8200	123,500
Oct 18, 2024	0.8300	0.8300	0.8100	0.8250	0.8250	229,800
Oct 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 16, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 15, 2024	0.7750	0.8150	0.7750	0.8000	0.8000	41,500
Oct 14, 2024	0.7950	0.7950	0.7750	0.7750	0.7750	41,700
Oct 11, 2024	0.7800	0.8050	0.7800	0.7950	0.7950	172,600
Oct 10, 2024	0.7400	0.7800	0.7400	0.7800	0.7800	181,500
Oct 9, 2024	0.7700	0.7700	0.7200	0.7400	0.7400	244,400
Oct 8, 2024	0.7800	0.7800	0.7650	0.7700	0.7700	207,600
Oct 7, 2024	0.8000	0.8000	0.7900	0.7950	0.7950	42,000
Oct 4, 2024	0.8000	0.8050	0.7950	0.7950	0.7950	116,000
Oct 3, 2024	0.8000	0.8050	0.7900	0.8050	0.8050	201,600
Oct 2, 2024	0.8100	0.8150	0.8000	0.8000	0.8000	115,100
Oct 1, 2024	0.8100	0.8200	0.8050	0.8200	0.8200	110,900
Sep 30, 2024	0.8150	0.8250	0.8100	0.8250	0.8250	51,100
Sep 27, 2024	0.8250	0.8400	0.8200	0.8200	0.8200	120,300
Sep 26, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	12,500
Sep 25, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	22,900
Sep 24, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	57,800
Sep 23, 2024	0.8450	0.8450	0.8400	0.8400	0.8400	14,600
Sep 20, 2024	0.8300	0.8750	0.8300	0.8450	0.8450	108,700
Sep 19, 2024	0.8250	0.8300	0.8250	0.8250	0.8250	21,300
Sep 18, 2024	0.8200	0.8250	0.8100	0.8250	0.8250	23,100
Sep 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,500
Sep 13, 2024	0.8100	0.8350	0.8100	0.8350	0.8350	54,800
Sep 12, 2024	0.8050	0.8200	0.8050	0.8200	0.8200	107,600
Sep 11, 2024	0.8150	0.8150	0.8100	0.8150	0.8150	56,900
Sep 10, 2024	0.8150	0.8200	0.8150	0.8150	0.8150	44,500
Sep 9, 2024	0.8350	0.8350	0.8100	0.8150	0.8150	263,000
Sep 6, 2024	0.8550	0.8550	0.8400	0.8450	0.8450	201,900
Sep 5, 2024	0.8800	0.8800	0.8550	0.8700	0.8700	178,600
Sep 4, 2024	0.8900	0.8900	0.8800	0.8800	0.8800	174,000
Sep 3, 2024	0.9000	0.9000	0.8900	0.8900	0.8900	72,000
Sep 2, 2024	0.8850	0.9000	0.8800	0.9000	0.9000	123,600
Aug 30, 2024	0.8750	0.9100	0.8500	0.9050	0.9050	349,000
Aug 29, 2024	0.9250	0.9250	0.8750	0.8850	0.8850	158,800
Aug 28, 2024	0.9100	0.9200	0.9000	0.9000	0.9000	200,700
Aug 27, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	280,700
Aug 26, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	480,100
Aug 23, 2024	0.9400	0.9400	0.9100	0.9300	0.9300	218,800
Aug 22, 2024	0.9550	0.9550	0.9450	0.9450	0.9450	126,600
Aug 21, 2024	0.9500	0.9550	0.9500	0.9500	0.9500	42,800
Aug 20, 2024	0.9800	0.9800	0.9550	0.9550	0.9550	140,000
Aug 19, 2024	0.9850	0.9850	0.9600	0.9650	0.9650	141,800
Aug 16, 2024	0.9600	0.9850	0.9600	0.9850	0.9850	227,200
Aug 15, 2024	0.9700	0.9700	0.9550	0.9600	0.9600	249,900
Aug 14, 2024	0.9900	1.0000	0.9700	0.9900	0.9900	657,400
Aug 13, 2024	1.0000	1.0000	0.9850	0.9850	0.9850	258,400
Aug 12, 2024	1.0100	1.0300	1.0100	1.0200	1.0200	248,800
Aug 9, 2024	1.0100	1.0400	0.9950	1.0000	1.0000	432,000
Aug 8, 2024	0.9750	0.9900	0.9750	0.9750	0.9750	232,300
Aug 7, 2024	0.9400	1.0200	0.9250	0.9950	0.9950	648,300
Aug 6, 2024	0.9000	0.9500	0.9000	0.9450	0.9450	892,300
Aug 5, 2024	1.0100	1.0100	0.9000	0.9000	0.9000	2,250,800
Aug 2, 2024	1.1200	1.1200	1.0400	1.0400	1.0400	861,300
Aug 1, 2024	1.1500	1.1500	1.1200	1.1200	1.1200	316,500
Jul 31, 2024	1.1500	1.1500	1.1300	1.1400	1.1400	409,200
Jul 30, 2024	1.1300	1.1500	1.1200	1.1400	1.1400	957,900
Jul 29, 2024	1.1300	1.1500	1.1000	1.1300	1.1300	584,200
Jul 26, 2024	1.1100	1.1400	1.1000	1.1300	1.1300	641,200
Jul 25, 2024	1.1400	1.1400	1.0900	1.1000	1.1000	1,328,400
Jul 24, 2024	1.1600	1.1700	1.1500	1.1500	1.1500	1,073,500
Jul 23, 2024	1.1900	1.2000	1.1600	1.1700	1.1700	687,400
Jul 22, 2024	1.2300	1.2300	1.1400	1.1900	1.1900	2,709,100
Jul 19, 2024	1.2400	1.2500	1.2300	1.2300	1.2300	2,049,200
Jul 18, 2024	1.2700	1.2700	1.2200	1.2500	1.2500	2,448,600
Jul 17, 2024	1.2200	1.2600	1.2100	1.2500	1.2500	3,752,800
Jul 16, 2024	1.2600	1.2700	1.1900	1.2100	1.2100	4,510,100
Jul 15, 2024	1.2000	1.2600	1.2000	1.2600	1.2600	4,530,600
Jul 12, 2024	1.1900	1.2100	1.1600	1.1900	1.1900	2,435,500
Jul 11, 2024	1.1700	1.2000	1.1700	1.1900	1.1900	1,474,000
Jul 10, 2024	1.1700	1.2000	1.1000	1.1800	1.1800	2,526,800
Jul 9, 2024	1.0900	1.1800	1.0900	1.1700	1.1700	2,790,200
Jul 5, 2024	1.0200	1.1000	1.0200	1.1000	1.1000	2,276,000
Jul 4, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	175,200
Jul 3, 2024	1.0000	1.0100	1.0000	1.0000	1.0000	193,200
Jul 2, 2024	1.0000	1.0200	0.9950	1.0000	1.0000	377,100
Jul 1, 2024	0.9950	1.0000	0.9900	0.9950	0.9950	90,600
Jun 28, 2024	1.0200	1.0200	0.9950	1.0000	1.0000	614,400
Jun 27, 2024	1.0200	1.0300	1.0100	1.0100	1.0100	307,000
Jun 26, 2024	1.0000	1.0300	1.0000	1.0300	1.0300	220,000
Jun 25, 2024	1.0200	1.0300	0.9950	0.9950	0.9950	287,700
Jun 24, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	356,600
Jun 21, 2024	1.0200	1.0300	1.0000	1.0000	1.0000	728,700
Jun 20, 2024	1.0600	1.0600	1.0000	1.0200	1.0200	1,655,300
Jun 19, 2024	1.0700	1.0700	1.0500	1.0600	1.0600	818,100
Jun 18, 2024	1.0600	1.0900	1.0600	1.0700	1.0700	780,300
Jun 14, 2024	1.0500	1.0700	1.0500	1.0600	1.0600	1,190,800
Jun 13, 2024	1.0400	1.0500	1.0400	1.0400	1.0400	583,100
Jun 12, 2024	1.0300	1.0600	1.0300	1.0400	1.0400	1,415,600
Jun 11, 2024	1.0400	1.0600	1.0200	1.0400	1.0400	717,900
Jun 10, 2024	1.0400	1.0700	1.0200	1.0200	1.0200	2,701,100
Jun 7, 2024	0.9700	1.0600	0.9600	1.0400	1.0400	3,904,100
Jun 6, 2024	0.9550	0.9750	0.9450	0.9750	0.9750	1,303,700
Jun 5, 2024	0.9700	0.9800	0.9450	0.9500	0.9500	845,100
Jun 4, 2024	0.8900	0.9900	0.8900	0.9500	0.9500	1,408,100
May 31, 2024	0.8850	0.8900	0.8800	0.8900	0.8900	200,000
May 30, 2024	0.8900	0.8950	0.8800	0.8900	0.8900	211,700
May 29, 2024	0.8750	0.8950	0.8750	0.8900	0.8900	155,700
May 28, 2024	0.8850	0.8850	0.8700	0.8700	0.8700	138,200
May 27, 2024	0.9050	0.9050	0.8800	0.8850	0.8850	225,500
May 24, 2024	0.9000	0.9050	0.8950	0.9050	0.9050	159,500
May 23, 2024	0.9000	0.9050	0.9000	0.9050	0.9050	138,100
May 21, 2024	0.9050	0.9050	0.8950	0.8950	0.8950	135,100
May 20, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	229,500
May 17, 2024	0.8950	0.9100	0.8900	0.9050	0.9050	375,500
May 16, 2024	0.8750	0.9050	0.8750	0.8950	0.8950	652,000
May 15, 2024	0.8750	0.8850	0.8750	0.8850	0.8850	98,300
May 14, 2024	0.8850	0.8850	0.8750	0.8750	0.8750	426,200

8923.KL Jiankun International Berhad

0.0300

0.00%

5315.KL SkyWorld Development Berhad

0.4650

-1.06%

5789.KL LBS Bina Group Berhad

0.5050

+1.00%

8664.KL S P Setia Berhad

1.2500

+2.46%

8206.KL Eco World Development Group Berhad

2.0100

+0.50%

5288.KL Sime Darby Property Berhad

1.5200

+0.66%

8583.KL Mah Sing Group Berhad

1.2200

-0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Skygate Solutions Berhad (7249.KL)

Related Tickers