SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.900	0.900	0.890	0.900	0.642	1,037,067
2024-05-13	0.885	0.900	0.880	0.900	0.642	1,546,133
2024-05-10	0.885	0.890	0.875	0.880	0.627	1,067,200
2024-05-09	0.845	0.890	0.845	0.885	0.631	7,068,667
2024-05-08	0.820	0.835	0.810	0.835	0.595	816,800
2024-05-07	0.825	0.825	0.820	0.820	0.584	162,933
2024-05-06	0.830	0.840	0.820	0.825	0.588	816,000
2024-05-03	0.810	0.830	0.810	0.825	0.588	357,467
2024-05-02	0.810	0.815	0.805	0.805	0.574	508,400
2024-04-30	0.825	0.825	0.810	0.815	0.581	292,133
2024-04-29	0.820	0.835	0.820	0.825	0.588	948,800
2024-04-26	0.820	0.820	0.810	0.820	0.584	284,400
2024-04-25	0.825	0.825	0.810	0.820	0.584	176,933
2024-04-24	0.810	0.825	0.810	0.825	0.588	932,267
2024-04-23	0.785	0.810	0.785	0.810	0.577	749,067
2024-04-22	0.770	0.785	0.760	0.785	0.560	407,067
2024-04-19	0.775	0.775	0.755	0.765	0.545	494,133
2024-04-18	0.765	0.775	0.765	0.770	0.549	133,333
2024-04-17	0.770	0.770	0.765	0.765	0.545	189,867
2024-04-16	0.775	0.775	0.755	0.770	0.549	671,733
2024-04-15	0.780	0.780	0.775	0.780	0.556	328,400
2024-04-12	0.770	0.785	0.765	0.780	0.556	1,448,800
2024-04-09	0.765	0.770	0.755	0.760	0.542	2,347,733
2024-04-08	0.780	0.780	0.745	0.765	0.545	5,360,267
2024-04-05	0.795	0.795	0.780	0.785	0.560	2,172,400
2024-04-04	0.805	0.805	0.790	0.795	0.567	1,145,733
2024-04-03	0.805	0.810	0.800	0.800	0.570	488,800
2024-04-02	0.815	0.815	0.805	0.805	0.574	212,400
2024-04-01	0.795	0.815	0.790	0.815	0.581	584,000
2024-03-29	0.795	0.810	0.795	0.795	0.567	380,000
2024-03-27	0.810	0.810	0.795	0.795	0.567	1,763,867
2024-03-26	0.835	0.835	0.815	0.815	0.581	948,133
2024-03-25	0.845	0.845	0.835	0.835	0.595	310,933
2024-03-22	0.840	0.840	0.835	0.840	0.599	246,133
2024-03-21	0.825	0.850	0.825	0.840	0.599	1,013,467
2024-03-20	0.835	0.840	0.820	0.825	0.588	415,867
2024-03-19	0.840	0.840	0.820	0.835	0.595	369,733
2024-03-18	0.830	0.850	0.830	0.840	0.599	538,533
2024-03-15	0.825	0.830	0.820	0.830	0.592	359,733
2024-03-14	0.835	0.840	0.820	0.825	0.588	276,000
2024-03-13	0.855	0.855	0.835	0.835	0.595	488,400
2024-03-12	0.820	0.865	0.820	0.850	0.606	3,803,867
2024-03-11	0.820	0.825	0.800	0.825	0.588	957,733
2024-03-08	0.820	0.825	0.780	0.820	0.584	856,533
2024-03-07	0.835	0.835	0.820	0.825	0.586	445,600
2024-03-06	0.845	0.845	0.820	0.840	0.596	989,200
2024-03-05	0.825	0.865	0.825	0.845	0.600	4,462,800
2024-03-04	0.795	0.825	0.795	0.820	0.582	1,339,200
2024-03-01	0.795	0.800	0.785	0.795	0.564	533,733
2024-02-29	0.790	0.805	0.790	0.800	0.568	650,800
2024-02-28	0.805	0.805	0.770	0.785	0.557	1,920,800
2024-02-27	0.825	0.825	0.800	0.805	0.571	1,541,467
2024-02-26	0.845	0.845	0.815	0.820	0.582	1,731,200
2024-02-23	0.825	0.835	0.810	0.820	0.582	604,933
2024-02-22	0.825	0.840	0.820	0.830	0.589	1,171,200
2024-02-21	0.790	0.825	0.790	0.825	0.586	2,953,600
2024-02-20	0.810	0.810	0.790	0.795	0.564	1,089,200
2024-02-19	0.790	0.815	0.790	0.805	0.571	548,400
2024-02-16	0.800	0.820	0.785	0.790	0.561	2,504,800
2024-02-15	0.795	0.815	0.790	0.805	0.571	1,873,733

← NewerPage 11 of 21 · 1,226 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.