SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.655	0.685	0.645	0.650	0.457	5,433,733
2023-11-14	0.655	0.660	0.645	0.655	0.461	1,538,800
2023-11-10	0.650	0.655	0.640	0.650	0.457	1,246,800
2023-11-09	0.615	0.660	0.615	0.655	0.461	6,372,667
2023-11-08	0.615	0.620	0.610	0.615	0.433	194,933
2023-11-07	0.610	0.615	0.605	0.615	0.433	335,867
2023-11-06	0.600	0.620	0.600	0.615	0.433	428,267
2023-11-03	0.600	0.610	0.600	0.600	0.422	262,533
2023-11-02	0.600	0.605	0.600	0.605	0.426	249,067
2023-11-01	0.600	0.605	0.600	0.605	0.426	67,200
2023-10-31	0.600	0.610	0.595	0.600	0.422	453,733
2023-10-30	0.600	0.605	0.600	0.605	0.426	70,400
2023-10-27	0.605	0.605	0.600	0.605	0.426	49,333
2023-10-26	0.600	0.605	0.600	0.605	0.426	155,733
2023-10-25	0.595	0.600	0.595	0.600	0.422	36,533
2023-10-24	0.595	0.605	0.595	0.600	0.422	162,267
2023-10-23	0.605	0.620	0.595	0.595	0.419	636,933
2023-10-20	0.615	0.625	0.605	0.610	0.429	556,267
2023-10-19	0.615	0.625	0.615	0.620	0.436	187,200
2023-10-18	0.615	0.620	0.610	0.620	0.436	395,467
2023-10-17	0.610	0.615	0.610	0.615	0.433	185,467
2023-10-16	0.605	0.615	0.605	0.615	0.433	244,400
2023-10-13	0.600	0.610	0.600	0.610	0.429	475,600
2023-10-12	0.595	0.605	0.595	0.605	0.426	280,933
2023-10-11	0.590	0.600	0.585	0.600	0.422	255,600
2023-10-10	0.600	0.600	0.590	0.595	0.419	178,933
2023-10-09	0.585	0.600	0.580	0.595	0.419	658,000
2023-10-06	0.590	0.595	0.580	0.585	0.412	524,933
2023-10-05	0.595	0.600	0.585	0.585	0.412	251,067
2023-10-04	0.600	0.610	0.585	0.595	0.419	524,267
2023-10-03	0.590	0.620	0.590	0.605	0.426	2,361,200
2023-10-02	0.590	0.590	0.580	0.590	0.415	209,333
2023-09-29	0.590	0.590	0.585	0.590	0.415	280,267
2023-09-27	0.590	0.590	0.585	0.590	0.415	192,133
2023-09-26	0.580	0.595	0.580	0.590	0.415	447,067
2023-09-25	0.595	0.600	0.580	0.580	0.408	893,200
2023-09-22	0.595	0.600	0.590	0.595	0.419	434,933
2023-09-21	0.595	0.600	0.590	0.600	0.422	160,000
2023-09-20	0.590	0.610	0.590	0.595	0.419	412,000
2023-09-19	0.595	0.600	0.590	0.595	0.419	318,533
2023-09-18	0.590	0.600	0.585	0.595	0.419	808,400
2023-09-15	0.600	0.610	0.595	0.600	0.422	656,800
2023-09-14	0.600	0.620	0.595	0.600	0.422	106,667
2023-09-13	0.605	0.605	0.595	0.600	0.420	356,533
2023-09-12	0.605	0.605	0.600	0.605	0.423	631,467
2023-09-11	0.615	0.615	0.605	0.610	0.427	403,067
2023-09-08	0.615	0.625	0.600	0.610	0.427	1,089,200
2023-09-07	0.620	0.625	0.615	0.620	0.434	361,200
2023-09-06	0.615	0.620	0.615	0.620	0.434	151,867
2023-09-05	0.610	0.625	0.610	0.620	0.434	609,333
2023-09-04	0.620	0.625	0.615	0.615	0.430	751,867
2023-09-01	0.630	0.630	0.620	0.620	0.434	565,733
2023-08-30	0.645	0.650	0.625	0.635	0.444	698,800
2023-08-29	0.635	0.645	0.630	0.640	0.448	1,358,533
2023-08-28	0.630	0.630	0.615	0.630	0.441	1,371,333
2023-08-25	0.650	0.650	0.625	0.635	0.444	664,267
2023-08-24	0.625	0.650	0.620	0.645	0.451	1,578,667
2023-08-23	0.620	0.625	0.615	0.625	0.437	237,333
2023-08-22	0.620	0.630	0.615	0.620	0.434	950,667
2023-08-21	0.635	0.635	0.620	0.625	0.437	134,667

← NewerPage 13 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.