SkyeChip Berhad (5357) Price History

Daily open, high, low, close and volume for SkyeChip Berhad (5357) from 2026-05-20 to 2026-10-15, newest first.

Date	Open	High	Low	Close	Volume
2026-10-15	MYR 2.75	MYR 2.82	MYR 2.73	MYR 2.73	9,581,300
2026-10-14	MYR 2.75	MYR 2.88	MYR 2.73	MYR 2.86	3,352,800
2026-10-13	MYR 2.89	MYR 2.89	MYR 2.73	MYR 2.76	4,828,000
2026-10-12	MYR 2.95	MYR 2.96	MYR 2.89	MYR 2.90	2,651,500
2026-10-09	MYR 2.92	MYR 2.96	MYR 2.91	MYR 2.95	2,656,700
2026-10-08	MYR 2.98	MYR 2.98	MYR 2.91	MYR 2.93	2,722,600
2026-10-07	MYR 3.03	MYR 3.04	MYR 2.95	MYR 2.98	4,555,200
2026-10-06	MYR 3.03	MYR 3.08	MYR 2.99	MYR 3.04	4,395,700
2026-10-05	MYR 2.93	MYR 3.02	MYR 2.90	MYR 3.01	5,556,200
2026-10-02	MYR 2.89	MYR 2.96	MYR 2.89	MYR 2.94	3,246,400
2026-10-01	MYR 2.89	MYR 2.94	MYR 2.88	MYR 2.89	2,721,800
2026-09-30	MYR 2.93	MYR 2.95	MYR 2.88	MYR 2.89	2,500,700
2026-09-29	MYR 2.93	MYR 2.95	MYR 2.93	MYR 2.93	1,875,400
2026-09-28	MYR 3.02	MYR 3.02	MYR 2.93	MYR 2.93	2,576,200
2026-09-25	MYR 3.01	MYR 3.04	MYR 2.98	MYR 3.01	3,468,000
2026-09-24	MYR 3.09	MYR 3.10	MYR 3.00	MYR 3.00	2,126,300
2026-09-23	MYR 3.09	MYR 3.16	MYR 3.07	MYR 3.10	5,731,200
2026-09-22	MYR 3.04	MYR 3.08	MYR 3.00	MYR 3.07	3,923,400
2026-09-21	MYR 3.00	MYR 3.04	MYR 2.98	MYR 3.00	1,647,200
2026-09-18	MYR 2.92	MYR 3.02	MYR 2.92	MYR 3.00	3,437,800
2026-09-17	MYR 2.93	MYR 2.94	MYR 2.90	MYR 2.92	1,605,900
2026-09-15	MYR 2.93	MYR 2.94	MYR 2.90	MYR 2.92	2,663,900
2026-09-14	MYR 2.92	MYR 2.96	MYR 2.91	MYR 2.92	1,709,800
2026-09-11	MYR 2.98	MYR 2.99	MYR 2.92	MYR 2.92	4,638,400
2026-09-10	MYR 2.95	MYR 3.01	MYR 2.92	MYR 3.00	2,656,800
2026-09-09	MYR 2.96	MYR 2.98	MYR 2.94	MYR 2.95	1,396,500
2026-09-08	MYR 2.94	MYR 2.97	MYR 2.94	MYR 2.96	1,582,400
2026-09-07	MYR 2.97	MYR 3.00	MYR 2.93	MYR 2.93	3,340,200
2026-09-04	MYR 2.97	MYR 3.03	MYR 2.96	MYR 2.97	3,297,600
2026-09-03	MYR 2.96	MYR 3.01	MYR 2.95	MYR 2.95	3,493,100
2026-09-02	MYR 3.08	MYR 3.08	MYR 2.92	MYR 2.96	5,409,100
2026-09-01	MYR 3.10	MYR 3.13	MYR 3.04	MYR 3.08	5,713,000
2026-08-28	MYR 3.18	MYR 3.23	MYR 3.10	MYR 3.10	4,620,600
2026-08-27	MYR 3.12	MYR 3.17	MYR 3.10	MYR 3.17	5,550,200
2026-08-26	MYR 3.10	MYR 3.18	MYR 3.07	MYR 3.11	6,915,300
2026-08-24	MYR 3.11	MYR 3.12	MYR 3.06	MYR 3.10	6,514,900
2026-08-21	MYR 3.12	MYR 3.14	MYR 3.08	MYR 3.11	11,358,300
2026-08-20	MYR 3.19	MYR 3.20	MYR 3.11	MYR 3.12	10,365,600
2026-08-19	MYR 3.23	MYR 3.23	MYR 3.14	MYR 3.18	15,401,600
2026-08-18	MYR 3.13	MYR 3.24	MYR 3.07	MYR 3.24	26,034,900
2026-08-17	MYR 3.21	MYR 3.26	MYR 3.13	MYR 3.25	5,418,900
2026-08-14	MYR 3.26	MYR 3.30	MYR 3.15	MYR 3.20	11,080,000
2026-08-13	MYR 3.33	MYR 3.35	MYR 3.26	MYR 3.26	7,019,600
2026-08-12	MYR 3.22	MYR 3.31	MYR 3.19	MYR 3.30	18,394,300
2026-08-11	MYR 3.24	MYR 3.26	MYR 3.13	MYR 3.22	13,067,200
2026-08-10	MYR 3.03	MYR 3.33	MYR 3.03	MYR 3.25	28,384,500
2026-08-07	MYR 3.03	MYR 3.16	MYR 2.96	MYR 3.02	19,711,300
2026-08-06	MYR 3.06	MYR 3.11	MYR 3.03	MYR 3.03	8,122,500
2026-08-05	MYR 3.04	MYR 3.15	MYR 3.00	MYR 3.06	17,415,100
2026-08-04	MYR 3.02	MYR 3.09	MYR 2.98	MYR 3.01	11,994,700
2026-08-03	MYR 2.98	MYR 3.05	MYR 2.97	MYR 2.98	5,450,100
2026-07-31	MYR 2.95	MYR 3.04	MYR 2.95	MYR 2.98	9,648,800
2026-07-30	MYR 2.92	MYR 2.94	MYR 2.90	MYR 2.91	2,799,500
2026-07-29	MYR 2.94	MYR 2.96	MYR 2.91	MYR 2.94	3,320,800
2026-07-28	MYR 2.95	MYR 2.95	MYR 2.84	MYR 2.94	10,567,500
2026-07-27	MYR 2.96	MYR 2.99	MYR 2.95	MYR 2.97	3,756,900
2026-07-24	MYR 2.96	MYR 2.99	MYR 2.95	MYR 2.95	3,756,700
2026-07-23	MYR 3.01	MYR 3.02	MYR 2.98	MYR 2.98	4,495,800
2026-07-22	MYR 3.04	MYR 3.06	MYR 2.95	MYR 3.02	8,322,500
2026-07-21	MYR 2.95	MYR 3.04	MYR 2.93	MYR 3.03	12,110,600
2026-07-20	MYR 2.93	MYR 2.97	MYR 2.92	MYR 2.94	3,524,200
2026-07-17	MYR 2.95	MYR 2.97	MYR 2.92	MYR 2.92	6,008,500
2026-07-16	MYR 2.99	MYR 3.03	MYR 2.95	MYR 2.98	7,284,400
2026-07-15	MYR 2.96	MYR 3.02	MYR 2.93	MYR 2.99	8,141,600
2026-07-14	MYR 2.91	MYR 2.95	MYR 2.90	MYR 2.95	6,378,300
2026-07-13	MYR 3.00	MYR 3.00	MYR 2.91	MYR 2.91	8,248,300
2026-07-10	MYR 3.02	MYR 3.05	MYR 2.99	MYR 3.00	5,073,500
2026-07-09	MYR 2.96	MYR 3.03	MYR 2.95	MYR 3.00	6,783,700
2026-07-08	MYR 2.96	MYR 3.03	MYR 2.92	MYR 2.92	9,327,100
2026-07-07	MYR 2.97	MYR 3.01	MYR 2.91	MYR 2.96	6,386,700
2026-07-06	MYR 3.06	MYR 3.06	MYR 2.96	MYR 2.96	6,606,900
2026-07-03	MYR 3.03	MYR 3.07	MYR 3.00	MYR 3.05	4,204,500
2026-07-02	MYR 3.06	MYR 3.13	MYR 3.04	MYR 3.04	6,337,500
2026-07-01	MYR 2.96	MYR 3.15	MYR 2.96	MYR 3.10	17,989,100
2026-06-30	MYR 2.97	MYR 2.99	MYR 2.91	MYR 2.95	7,304,400
2026-06-29	MYR 2.94	MYR 2.99	MYR 2.89	MYR 2.96	7,711,800
2026-06-26	MYR 3.02	MYR 3.02	MYR 2.88	MYR 2.91	11,713,200
2026-06-25	MYR 3.03	MYR 3.10	MYR 2.97	MYR 3.03	15,608,400
2026-06-24	MYR 3.10	MYR 3.15	MYR 2.87	MYR 2.97	31,127,500
2026-06-23	MYR 3.34	MYR 3.46	MYR 3.01	MYR 3.02	23,745,700
2026-06-22	MYR 3.10	MYR 3.47	MYR 3.09	MYR 3.36	34,645,200
2026-06-19	MYR 2.87	MYR 3.10	MYR 2.84	MYR 3.09	20,497,100
2026-06-18	MYR 2.89	MYR 2.89	MYR 2.83	MYR 2.86	6,083,500
2026-06-16	MYR 2.92	MYR 2.93	MYR 2.88	MYR 2.90	6,556,900
2026-06-15	MYR 2.89	MYR 2.95	MYR 2.84	MYR 2.91	12,481,800
2026-06-12	MYR 2.93	MYR 2.94	MYR 2.83	MYR 2.84	6,709,500
2026-06-11	MYR 2.74	MYR 2.90	MYR 2.73	MYR 2.90	8,774,600
2026-06-10	MYR 2.86	MYR 2.92	MYR 2.80	MYR 2.80	11,311,800
2026-06-09	MYR 2.82	MYR 2.92	MYR 2.80	MYR 2.92	9,399,000
2026-06-08	MYR 2.80	MYR 2.83	MYR 2.74	MYR 2.77	12,979,000
2026-06-05	MYR 2.93	MYR 3.02	MYR 2.87	MYR 2.88	18,255,700
2026-06-04	MYR 2.90	MYR 2.96	MYR 2.84	MYR 2.92	6,145,700
2026-06-03	MYR 3.03	MYR 3.08	MYR 2.92	MYR 2.98	20,189,200
2026-05-29	MYR 2.85	MYR 3.00	MYR 2.81	MYR 2.97	24,109,900
2026-05-28	MYR 2.93	MYR 2.95	MYR 2.79	MYR 2.82	13,292,400
2026-05-26	MYR 2.93	MYR 3.01	MYR 2.71	MYR 2.89	42,909,900
2026-05-25	MYR 2.76	MYR 2.98	MYR 2.68	MYR 2.92	64,625,700
2026-05-22	MYR 2.39	MYR 2.75	MYR 2.37	MYR 2.70	85,233,000
2026-05-21	MYR 2.20	MYR 2.38	MYR 2.01	MYR 2.33	86,134,800
2026-05-20	MYR 3.50	MYR 3.80	MYR 2.21	MYR 2.21	292,880,200