SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.680	0.695	0.665	0.670	0.463	569,467
2023-05-23	0.680	0.685	0.680	0.680	0.470	444,000
2023-05-22	0.690	0.705	0.685	0.685	0.473	674,933
2023-05-19	0.715	0.715	0.700	0.700	0.484	584,800
2023-05-18	0.715	0.725	0.715	0.715	0.494	1,009,467
2023-05-17	0.705	0.705	0.695	0.705	0.487	528,000
2023-05-16	0.715	0.740	0.695	0.705	0.487	3,050,533
2023-05-15	0.660	0.715	0.660	0.710	0.491	1,230,533
2023-05-12	0.650	0.660	0.650	0.660	0.456	841,200
2023-05-11	0.640	0.660	0.640	0.645	0.446	1,382,133
2023-05-10	0.650	0.650	0.635	0.640	0.442	1,345,200
2023-05-09	0.675	0.675	0.645	0.650	0.449	2,009,467
2023-05-08	0.695	0.710	0.670	0.675	0.467	2,116,933
2023-05-05	0.695	0.695	0.680	0.685	0.473	1,040,000
2023-05-03	0.685	0.700	0.680	0.685	0.473	1,250,667
2023-05-02	0.680	0.685	0.645	0.680	0.470	1,636,533
2023-04-28	0.730	0.730	0.675	0.680	0.470	4,491,200
2023-04-27	0.735	0.735	0.725	0.730	0.505	339,867
2023-04-26	0.730	0.740	0.720	0.730	0.505	328,267
2023-04-25	0.730	0.730	0.720	0.730	0.505	767,067
2023-04-20	0.735	0.735	0.720	0.725	0.501	662,400
2023-04-19	0.735	0.745	0.730	0.740	0.511	173,867
2023-04-18	0.740	0.755	0.730	0.735	0.508	538,400
2023-04-17	0.750	0.765	0.740	0.740	0.511	399,067
2023-04-14	0.730	0.780	0.730	0.750	0.518	2,397,333
2023-04-13	0.750	0.755	0.730	0.745	0.515	612,267
2023-04-12	0.710	0.750	0.710	0.750	0.518	2,475,067
2023-04-11	0.745	0.745	0.705	0.710	0.491	4,219,600
2023-04-10	0.755	0.755	0.745	0.745	0.515	567,467
2023-04-07	0.745	0.760	0.740	0.755	0.522	1,395,600
2023-04-06	0.785	0.790	0.730	0.750	0.518	5,823,600
2023-04-05	0.805	0.810	0.780	0.790	0.546	1,286,400
2023-04-04	0.805	0.820	0.790	0.800	0.553	1,379,067
2023-04-03	0.785	0.805	0.785	0.800	0.553	788,133
2023-03-31	0.775	0.795	0.770	0.780	0.539	2,332,400
2023-03-30	0.775	0.785	0.770	0.775	0.536	618,133
2023-03-29	0.795	0.800	0.770	0.775	0.536	3,660,400
2023-03-28	0.805	0.805	0.795	0.795	0.550	444,667
2023-03-27	0.810	0.825	0.800	0.805	0.556	895,200
2023-03-24	0.800	0.810	0.795	0.805	0.556	598,800
2023-03-23	0.805	0.820	0.800	0.800	0.553	569,600
2023-03-22	0.805	0.810	0.800	0.805	0.556	292,800
2023-03-21	0.795	0.815	0.795	0.805	0.556	685,867
2023-03-20	0.810	0.820	0.800	0.805	0.556	1,040,667
2023-03-17	0.790	0.820	0.790	0.810	0.560	730,933
2023-03-16	0.800	0.800	0.785	0.790	0.546	950,000
2023-03-15	0.785	0.805	0.785	0.800	0.553	467,867
2023-03-14	0.820	0.820	0.780	0.785	0.543	1,376,533
2023-03-13	0.815	0.825	0.770	0.810	0.560	2,024,533
2023-03-10	0.830	0.835	0.815	0.815	0.563	908,133
2023-03-09	0.845	0.845	0.835	0.835	0.577	546,000
2023-03-08	0.835	0.860	0.830	0.840	0.581	1,285,333
2023-03-07	0.830	0.840	0.830	0.835	0.577	483,333
2023-03-06	0.845	0.845	0.820	0.840	0.581	1,190,667
2023-03-03	0.850	0.850	0.835	0.840	0.581	426,133
2023-03-02	0.865	0.875	0.830	0.850	0.588	2,260,533
2023-03-01	0.830	0.865	0.830	0.855	0.591	3,522,400
2023-02-28	0.840	0.840	0.815	0.825	0.570	805,467
2023-02-27	0.810	0.845	0.810	0.840	0.581	3,379,200
2023-02-24	0.820	0.820	0.800	0.805	0.556	760,400

← NewerPage 15 of 21 · 1,231 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.