SDS Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.400	0.400	0.390	0.400	0.400	162,900
2026-10-19	0.400	0.400	0.395	0.400	0.400	59,300
2026-10-16	0.400	0.400	0.395	0.400	0.400	73,300
2026-10-15	0.395	0.395	0.390	0.390	0.390	55,800
2026-10-14	0.390	0.395	0.390	0.395	0.395	34,900
2026-10-13	0.380	0.390	0.380	0.380	0.380	181,800
2026-10-12	0.380	0.380	0.380	0.380	0.380	47,500
2026-10-09	0.380	0.385	0.380	0.380	0.380	24,100
2026-10-08	0.395	0.395	0.380	0.380	0.380	77,700
2026-10-07	0.385	0.385	0.380	0.380	0.380	30,900
2026-10-06	0.385	0.385	0.385	0.385	0.385	17,600
2026-10-05	0.390	0.390	0.380	0.380	0.380	315,800
2026-10-02	0.390	0.395	0.385	0.390	0.390	581,700
2026-10-01	0.400	0.400	0.385	0.390	0.390	446,100
2026-09-30	0.410	0.410	0.390	0.390	0.390	442,200
2026-09-29	0.400	0.400	0.395	0.395	0.395	27,300
2026-09-28	0.390	0.395	0.390	0.395	0.395	151,000
2026-09-25	0.410	0.415	0.390	0.390	0.390	186,900
2026-09-24	0.410	0.410	0.395	0.395	0.395	224,400
2026-09-23	0.405	0.405	0.405	0.405	0.405	4,300
2026-09-22	0.425	0.425	0.395	0.405	0.405	480,500
2026-09-21	0.425	0.430	0.410	0.410	0.410	299,500
2026-09-18	0.425	0.430	0.425	0.425	0.425	13,000
2026-09-17	0.420	0.425	0.410	0.425	0.425	102,400
2026-09-16	0.425	0.425	0.425	0.425	0.425	0
2026-09-15	0.425	0.425	0.425	0.425	0.425	150,000
2026-09-14	0.445	0.445	0.430	0.430	0.430	194,600
2026-09-11	0.445	0.445	0.430	0.435	0.435	328,500
2026-09-10	0.450	0.450	0.440	0.450	0.450	505,300
2026-09-09	0.435	0.450	0.435	0.450	0.450	241,700
2026-09-08	0.420	0.435	0.420	0.430	0.430	354,000
2026-09-07	0.415	0.420	0.415	0.420	0.420	253,500
2026-09-04	0.415	0.420	0.405	0.415	0.415	591,600
2026-09-03	0.405	0.430	0.405	0.410	0.410	464,600
2026-09-02	0.405	0.405	0.400	0.405	0.405	198,300
2026-09-01	0.390	0.410	0.385	0.405	0.405	805,400
2026-08-31	0.400	0.400	0.400	0.400	0.400	0
2026-08-28	0.405	0.415	0.390	0.400	0.400	604,200
2026-08-27	0.395	0.405	0.395	0.400	0.400	511,800
2026-08-26	0.400	0.400	0.390	0.395	0.395	130,500
2026-08-25	0.405	0.405	0.405	0.405	0.405	0
2026-08-24	0.405	0.405	0.390	0.405	0.405	103,000
2026-08-21	0.400	0.405	0.395	0.405	0.405	124,100
2026-08-20	0.395	0.395	0.385	0.395	0.395	192,900
2026-08-19	0.390	0.390	0.390	0.390	0.390	132,800
2026-08-18	0.385	0.390	0.385	0.385	0.385	197,600
2026-08-17	0.380	0.390	0.380	0.390	0.390	53,600
2026-08-14	0.385	0.385	0.380	0.380	0.380	151,500
2026-08-13	0.385	0.385	0.380	0.385	0.385	155,200
2026-08-12	0.385	0.390	0.385	0.385	0.385	32,300
2026-08-11	0.380	0.390	0.380	0.390	0.390	70,100
2026-08-10	0.385	0.385	0.380	0.380	0.380	438,600
2026-08-07	0.395	0.395	0.385	0.395	0.395	87,500
2026-08-06	0.390	0.395	0.390	0.395	0.395	104,900
2026-08-05	0.400	0.415	0.390	0.390	0.390	1,810,000
2026-08-04	0.385	0.405	0.385	0.395	0.395	310,800
2026-08-03	0.390	0.390	0.380	0.385	0.385	69,100
2026-07-31	0.390	0.395	0.385	0.390	0.390	10,700
2026-07-30	0.390	0.390	0.385	0.390	0.390	54,500
2026-07-29	0.395	0.395	0.385	0.390	0.390	55,700

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0100 MYR
2025-12-12	0.0050 MYR
2025-06-16	0.0050 MYR
2024-12-09	0.0060 MYR
2024-09-10	0.0040 MYR
2024-06-10	0.0035 MYR
2024-03-08	0.0035 MYR
2023-12-08	0.0060 MYR
2023-09-14	0.0035 MYR
2023-06-12	0.0075 MYR
2022-12-12	0.0050 MYR
2022-06-10	0.0050 MYR
2021-09-14	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.