SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.625	0.625	0.620	0.625	0.437	591,200
2023-08-17	0.625	0.630	0.625	0.630	0.441	158,533
2023-08-16	0.640	0.640	0.620	0.630	0.441	838,400
2023-08-15	0.640	0.640	0.635	0.640	0.448	208,400
2023-08-14	0.620	0.655	0.620	0.640	0.448	982,933
2023-08-11	0.620	0.625	0.615	0.620	0.434	333,467
2023-08-10	0.620	0.625	0.610	0.620	0.434	272,933
2023-08-09	0.630	0.630	0.615	0.625	0.437	116,933
2023-08-08	0.625	0.635	0.620	0.625	0.437	212,800
2023-08-07	0.620	0.625	0.615	0.625	0.437	348,133
2023-08-04	0.610	0.625	0.610	0.615	0.430	603,467
2023-08-03	0.615	0.615	0.600	0.610	0.427	1,053,467
2023-08-02	0.625	0.630	0.610	0.620	0.434	1,326,933
2023-08-01	0.635	0.635	0.620	0.625	0.437	1,446,667
2023-07-31	0.640	0.650	0.630	0.635	0.444	836,533
2023-07-28	0.640	0.645	0.635	0.640	0.448	1,045,867
2023-07-27	0.650	0.660	0.640	0.645	0.451	833,600
2023-07-26	0.665	0.670	0.640	0.650	0.455	2,309,600
2023-07-25	0.640	0.660	0.640	0.655	0.458	1,487,067
2023-07-24	0.645	0.650	0.635	0.635	0.444	506,800
2023-07-21	0.655	0.655	0.630	0.645	0.451	1,551,867
2023-07-20	0.640	0.675	0.640	0.655	0.458	3,553,200
2023-07-18	0.630	0.650	0.620	0.640	0.448	1,919,733
2023-07-17	0.640	0.645	0.625	0.630	0.441	788,933
2023-07-14	0.640	0.660	0.625	0.640	0.448	3,077,333
2023-07-13	0.665	0.665	0.635	0.640	0.448	2,246,533
2023-07-12	0.640	0.665	0.635	0.655	0.458	3,023,333
2023-07-11	0.625	0.655	0.625	0.645	0.451	1,274,667
2023-07-10	0.670	0.670	0.630	0.640	0.448	2,217,333
2023-07-07	0.675	0.690	0.650	0.665	0.465	2,521,733
2023-07-06	0.705	0.735	0.660	0.675	0.472	8,345,333
2023-07-05	0.605	0.695	0.605	0.690	0.483	6,318,133
2023-07-04	0.575	0.610	0.575	0.600	0.420	1,539,600
2023-07-03	0.570	0.575	0.570	0.570	0.399	415,467
2023-06-30	0.565	0.575	0.565	0.565	0.395	478,000
2023-06-28	0.580	0.580	0.565	0.565	0.395	401,333
2023-06-27	0.570	0.575	0.565	0.575	0.402	314,133
2023-06-26	0.595	0.595	0.565	0.575	0.402	243,867
2023-06-23	0.590	0.595	0.565	0.580	0.406	505,867
2023-06-22	0.560	0.600	0.550	0.585	0.409	1,516,800
2023-06-21	0.555	0.560	0.540	0.545	0.381	1,624,400
2023-06-20	0.560	0.565	0.540	0.550	0.385	1,954,133
2023-06-19	0.585	0.585	0.555	0.565	0.395	1,817,867
2023-06-16	0.600	0.605	0.585	0.585	0.409	1,346,400
2023-06-15	0.610	0.610	0.595	0.600	0.420	1,196,400
2023-06-14	0.615	0.620	0.605	0.610	0.427	919,067
2023-06-13	0.620	0.635	0.610	0.620	0.434	523,067
2023-06-12	0.625	0.645	0.625	0.625	0.437	189,467
2023-06-09	0.650	0.650	0.635	0.640	0.442	334,133
2023-06-08	0.645	0.645	0.635	0.640	0.442	219,600
2023-06-07	0.630	0.655	0.630	0.645	0.446	390,667
2023-06-06	0.615	0.635	0.615	0.635	0.439	303,067
2023-06-02	0.635	0.635	0.615	0.615	0.425	663,333
2023-06-01	0.650	0.650	0.620	0.625	0.432	1,685,600
2023-05-31	0.655	0.655	0.655	0.655	0.453	177,467
2023-05-30	0.665	0.665	0.650	0.655	0.453	813,867
2023-05-29	0.685	0.685	0.660	0.680	0.470	854,267
2023-05-26	0.665	0.680	0.660	0.680	0.470	452,800
2023-05-25	0.665	0.680	0.660	0.670	0.463	542,667
2023-05-24	0.680	0.695	0.665	0.670	0.463	569,467

← NewerPage 14 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.