SkyWorld Development Bhd (SKYW)

SKYW
🏛️ 말레이시아 →
0.54
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 0.55 0.55 0.54 0.55 0.9M
2023-12-28 0.55 0.55 0.54 0.55 0.8M
2023-12-27 0.55 0.55 0.54 0.55 0.4M
2023-12-26 0.54 0.55 0.53 0.55 2.3M
2023-12-22 0.55 0.55 0.53 0.54 1.4M
2023-12-21 0.55 0.55 0.54 0.55 1.7M
2023-12-20 0.54 0.55 0.53 0.55 3.6M
2023-12-19 0.54 0.56 0.53 0.54 3.3M
2023-12-18 0.54 0.55 0.54 0.54 1.1M
2023-12-15 0.54 0.54 0.54 0.54 1.2M
2023-12-14 0.54 0.54 0.53 0.53 2.9M
2023-12-13 0.54 0.54 0.53 0.53 1.2M
2023-12-12 0.54 0.55 0.54 0.54 0.5M
2023-12-11 0.54 0.55 0.54 0.54 0.2M
2023-12-08 0.54 0.55 0.54 0.54 0.7M
2023-12-07 0.55 0.55 0.53 0.54 1.4M
2023-12-06 0.55 0.56 0.55 0.55 1.1M
2023-12-05 0.56 0.57 0.54 0.55 2.3M
2023-12-04 0.56 0.57 0.56 0.56 0.8M
2023-12-01 0.56 0.57 0.56 0.57 3.2M
2023-11-30 0.57 0.57 0.56 0.57 0.6M
2023-11-29 0.58 0.58 0.56 0.57 3.1M
2023-11-28 0.56 0.58 0.56 0.58 2.3M
2023-11-27 0.57 0.58 0.56 0.56 2.6M
2023-11-24 0.57 0.58 0.57 0.57 1.9M
2023-11-23 0.58 0.58 0.56 0.57 3.5M
2023-11-22 0.59 0.59 0.58 0.59 1.4M
2023-11-21 0.59 0.59 0.58 0.59 2.2M
2023-11-20 0.59 0.59 0.58 0.59 1.3M
2023-11-17 0.59 0.60 0.59 0.59 2.4M
2023-11-16 0.59 0.60 0.59 0.60 1.5M
2023-11-15 0.59 0.59 0.59 0.59 0.4M
2023-11-14 0.59 0.60 0.58 0.59 1.8M
2023-11-10 0.59 0.59 0.59 0.59 0.3M
2023-11-09 0.58 0.59 0.58 0.59 0.9M
2023-11-08 0.58 0.59 0.58 0.58 0.7M
2023-11-07 0.59 0.60 0.58 0.59 4.0M
2023-11-06 0.56 0.59 0.56 0.59 2.5M
2023-11-03 0.57 0.57 0.56 0.56 1.0M
2023-11-02 0.56 0.57 0.56 0.56 0.8M
2023-11-01 0.56 0.57 0.56 0.56 0.7M
2023-10-31 0.56 0.57 0.56 0.56 0.3M
2023-10-30 0.57 0.57 0.56 0.56 1.4M
2023-10-27 0.57 0.57 0.56 0.56 0.6M
2023-10-26 0.57 0.57 0.56 0.56 0.2M
2023-10-25 0.56 0.57 0.56 0.57 0.5M
2023-10-24 0.57 0.57 0.56 0.56 0.3M
2023-10-23 0.56 0.57 0.55 0.57 1.1M
2023-10-20 0.57 0.59 0.56 0.57 1.1M
2023-10-19 0.56 0.58 0.56 0.56 1.2M
2023-10-18 0.59 0.59 0.56 0.56 2.8M
2023-10-17 0.59 0.59 0.58 0.59 1.5M
2023-10-16 0.58 0.61 0.57 0.59 3.2M
2023-10-13 0.57 0.63 0.57 0.58 14.1M
2023-10-12 0.57 0.58 0.57 0.57 0.9M
2023-10-11 0.58 0.58 0.56 0.57 1.5M
2023-10-10 0.58 0.59 0.56 0.58 8.2M
2023-10-09 0.54 0.57 0.53 0.57 11.2M
2023-10-06 0.56 0.56 0.52 0.52 13.9M
2023-10-05 0.58 0.58 0.55 0.56 6.9M
2023-10-04 0.59 0.60 0.58 0.59 1.8M
2023-10-03 0.57 0.59 0.57 0.59 3.8M
2023-10-02 0.58 0.59 0.57 0.57 3.2M
2023-09-29 0.60 0.60 0.58 0.59 3.7M
2023-09-27 0.61 0.61 0.60 0.60 1.9M
2023-09-26 0.61 0.61 0.60 0.61 1.5M
2023-09-25 0.62 0.62 0.61 0.61 1.6M
2023-09-22 0.63 0.63 0.60 0.62 6.4M
2023-09-21 0.64 0.64 0.62 0.63 4.3M
2023-09-20 0.64 0.65 0.64 0.64 1.2M
2023-09-19 0.65 0.65 0.63 0.65 2.4M
2023-09-18 0.65 0.66 0.65 0.65 1.2M
2023-09-15 0.67 0.67 0.65 0.65 3.7M
2023-09-14 0.66 0.67 0.66 0.66 1.1M
2023-09-13 0.67 0.67 0.66 0.66 1.1M
2023-09-12 0.67 0.68 0.66 0.66 1.3M
2023-09-11 0.68 0.68 0.66 0.67 1.7M
2023-09-08 0.70 0.71 0.69 0.69 2.1M
2023-09-07 0.71 0.71 0.70 0.70 0.9M
2023-09-06 0.70 0.71 0.69 0.71 2.2M
2023-09-05 0.71 0.71 0.68 0.69 4.2M
2023-09-04 0.71 0.71 0.70 0.71 3.5M
2023-09-01 0.72 0.72 0.71 0.71 2.6M
2023-08-30 0.71 0.72 0.71 0.72 3.3M
2023-08-29 0.73 0.74 0.70 0.71 7.4M
2023-08-28 0.70 0.72 0.70 0.72 3.8M
2023-08-25 0.72 0.72 0.70 0.70 2.3M
2023-08-24 0.72 0.72 0.72 0.72 2.8M
2023-08-23 0.70 0.72 0.70 0.72 5.3M
2023-08-22 0.68 0.70 0.68 0.70 1.6M
2023-08-21 0.69 0.69 0.68 0.69 1.5M
2023-08-18 0.69 0.69 0.68 0.68 2.8M
2023-08-17 0.69 0.71 0.68 0.69 6.1M
2023-08-16 0.69 0.69 0.68 0.69 1.5M
2023-08-15 0.68 0.69 0.67 0.69 4.2M
2023-08-14 0.67 0.68 0.67 0.67 3.4M
2023-08-11 0.66 0.68 0.66 0.67 5.1M
2023-08-10 0.65 0.67 0.65 0.66 3.0M
2023-08-09 0.66 0.67 0.65 0.65 3.2M
2023-08-08 0.68 0.68 0.66 0.66 3.6M
2023-08-07 0.69 0.70 0.67 0.67 7.8M
2023-08-04 0.69 0.70 0.69 0.70 1.5M
2023-08-03 0.70 0.70 0.69 0.69 0.9M
2023-08-02 0.70 0.70 0.69 0.70 1.2M
2023-08-01 0.69 0.70 0.69 0.69 1.5M
2023-07-31 0.70 0.70 0.69 0.69 6.7M
2023-07-28 0.71 0.71 0.69 0.70 1.8M
2023-07-27 0.70 0.71 0.70 0.70 2.0M
2023-07-26 0.71 0.72 0.70 0.70 8.8M
2023-07-25 0.71 0.72 0.71 0.71 2.8M
2023-07-24 0.71 0.72 0.71 0.71 3.1M
2023-07-21 0.72 0.73 0.71 0.71 7.7M
2023-07-20 0.73 0.73 0.71 0.72 5.0M
2023-07-18 0.73 0.73 0.72 0.73 5.9M
2023-07-17 0.73 0.74 0.71 0.73 5.4M
2023-07-14 0.73 0.75 0.73 0.73 13.4M
2023-07-13 0.71 0.74 0.71 0.73 20.9M
2023-07-12 0.71 0.72 0.70 0.71 10.2M
2023-07-11 0.73 0.74 0.70 0.71 19.6M
2023-07-10 0.80 0.81 0.73 0.74 110.5M