SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.100	1.110	0.990	1.040	0.744	2,770,933
2024-08-09	1.060	1.100	1.050	1.100	0.787	4,511,733
2024-08-08	1.040	1.080	1.010	1.050	0.751	5,083,600
2024-08-07	0.990	1.060	0.965	1.040	0.744	11,983,200
2024-08-06	0.880	0.990	0.880	0.990	0.708	6,923,333
2024-08-05	0.935	0.935	0.860	0.865	0.619	7,856,667
2024-08-02	0.980	0.995	0.915	0.935	0.669	7,188,800
2024-08-01	0.905	0.985	0.900	0.980	0.701	10,026,667
2024-07-31	0.895	0.905	0.890	0.905	0.648	568,800
2024-07-30	0.890	0.900	0.885	0.900	0.644	260,667
2024-07-29	0.900	0.905	0.890	0.890	0.637	166,400
2024-07-26	0.890	0.890	0.880	0.890	0.637	352,800
2024-07-25	0.900	0.900	0.890	0.890	0.637	249,467
2024-07-24	0.910	0.910	0.895	0.895	0.641	319,200
2024-07-23	0.900	0.900	0.895	0.900	0.644	172,533
2024-07-22	0.910	0.910	0.885	0.900	0.644	517,733
2024-07-19	0.915	0.915	0.905	0.910	0.651	348,667
2024-07-18	0.890	0.915	0.885	0.915	0.655	568,933
2024-07-17	0.900	0.900	0.885	0.890	0.637	632,000
2024-07-16	0.900	0.900	0.890	0.900	0.644	241,200
2024-07-15	0.900	0.905	0.890	0.900	0.644	600,667
2024-07-12	0.905	0.910	0.900	0.905	0.648	133,867
2024-07-11	0.910	0.920	0.900	0.910	0.651	774,533
2024-07-10	0.900	0.910	0.900	0.905	0.648	183,067
2024-07-09	0.900	0.900	0.895	0.900	0.644	345,600
2024-07-05	0.890	0.895	0.885	0.895	0.641	554,800
2024-07-04	0.915	0.915	0.890	0.890	0.637	466,267
2024-07-03	0.880	0.915	0.880	0.905	0.648	1,863,733
2024-07-02	0.900	0.900	0.885	0.890	0.637	322,133
2024-07-01	0.880	0.900	0.880	0.895	0.641	214,667
2024-06-28	0.880	0.885	0.870	0.880	0.630	431,600
2024-06-27	0.890	0.890	0.870	0.875	0.626	530,933
2024-06-26	0.900	0.900	0.885	0.885	0.633	320,267
2024-06-25	0.895	0.905	0.890	0.890	0.637	1,160,667
2024-06-24	0.885	0.895	0.870	0.895	0.641	1,014,933
2024-06-21	0.885	0.885	0.875	0.880	0.630	359,733
2024-06-20	0.900	0.900	0.870	0.885	0.633	417,600
2024-06-19	0.895	0.905	0.875	0.885	0.633	1,376,133
2024-06-18	0.880	0.900	0.875	0.890	0.637	1,604,933
2024-06-14	0.870	0.880	0.860	0.875	0.626	1,279,067
2024-06-13	0.860	0.865	0.855	0.865	0.619	746,133
2024-06-12	0.880	0.880	0.855	0.865	0.619	1,044,000
2024-06-11	0.875	0.885	0.855	0.880	0.630	541,600
2024-06-10	0.875	0.890	0.875	0.875	0.626	449,600
2024-06-07	0.885	0.885	0.875	0.875	0.624	369,200
2024-06-06	0.895	0.900	0.885	0.885	0.631	435,867
2024-06-05	0.880	0.895	0.880	0.895	0.638	335,067
2024-06-04	0.880	0.880	0.845	0.880	0.627	1,320,400
2024-05-31	0.910	0.910	0.865	0.880	0.627	1,392,667
2024-05-30	0.915	0.915	0.910	0.910	0.649	389,200
2024-05-29	0.900	0.920	0.900	0.915	0.652	1,400,133
2024-05-28	0.885	0.895	0.880	0.895	0.638	1,085,067
2024-05-27	0.910	0.915	0.830	0.880	0.627	4,610,933
2024-05-24	0.920	0.920	0.910	0.920	0.656	1,188,933
2024-05-23	0.910	0.925	0.905	0.920	0.656	2,481,867
2024-05-21	0.890	0.910	0.885	0.905	0.645	1,864,000
2024-05-20	0.900	0.900	0.890	0.890	0.634	593,067
2024-05-17	0.900	0.900	0.890	0.900	0.642	334,667
2024-05-16	0.885	0.895	0.880	0.895	0.638	505,600
2024-05-15	0.900	0.900	0.880	0.880	0.627	553,600

← NewerPage 10 of 21 · 1,230 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.