SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.820	0.820	0.770	0.770	0.532	6,035,467
2023-02-21	0.845	0.850	0.820	0.825	0.570	2,323,467
2023-02-20	0.805	0.840	0.805	0.840	0.581	6,468,133
2023-02-17	0.885	0.885	0.805	0.805	0.556	25,193,467
2023-02-16	0.945	0.965	0.930	0.965	0.667	5,941,867
2023-02-15	0.905	0.950	0.905	0.930	0.643	2,781,333
2023-02-14	0.875	0.920	0.865	0.920	0.636	3,926,800
2023-02-13	0.870	0.895	0.860	0.875	0.605	5,128,800
2023-02-10	0.840	0.880	0.840	0.870	0.601	7,011,867
2023-02-09	0.800	0.855	0.795	0.840	0.581	11,482,933
2023-02-08	0.770	0.800	0.760	0.795	0.550	5,160,533
2023-02-07	0.765	0.770	0.745	0.770	0.532	2,770,000
2023-02-03	0.750	0.785	0.735	0.770	0.532	5,984,933
2023-02-02	0.765	0.775	0.745	0.745	0.515	2,994,933
2023-01-31	0.765	0.765	0.755	0.765	0.529	2,648,800
2023-01-30	0.765	0.770	0.755	0.765	0.529	4,564,533
2023-01-27	0.760	0.770	0.755	0.765	0.529	1,188,667
2023-01-26	0.765	0.765	0.735	0.760	0.525	4,777,867
2023-01-25	0.770	0.775	0.760	0.765	0.529	1,090,667
2023-01-20	0.770	0.775	0.770	0.770	0.532	389,867
2023-01-19	0.785	0.785	0.775	0.780	0.539	948,400
2023-01-18	0.770	0.780	0.760	0.780	0.539	946,267
2023-01-17	0.760	0.770	0.755	0.765	0.529	619,333
2023-01-16	0.765	0.770	0.755	0.770	0.532	936,000
2023-01-13	0.775	0.780	0.760	0.775	0.536	743,867
2023-01-12	0.790	0.790	0.765	0.775	0.536	613,467
2023-01-11	0.770	0.785	0.770	0.780	0.539	386,667
2023-01-10	0.785	0.785	0.755	0.770	0.532	1,451,067
2023-01-09	0.795	0.795	0.775	0.785	0.543	845,200
2023-01-06	0.785	0.790	0.775	0.790	0.546	1,240,533
2023-01-05	0.770	0.795	0.760	0.785	0.543	2,989,200
2023-01-04	0.740	0.770	0.725	0.760	0.525	3,479,600
2023-01-03	0.740	0.745	0.730	0.740	0.511	1,004,667
2022-12-30	0.755	0.770	0.725	0.740	0.511	1,848,133
2022-12-29	0.735	0.750	0.715	0.750	0.518	1,649,600
2022-12-28	0.715	0.740	0.715	0.725	0.501	2,230,667
2022-12-27	0.780	0.780	0.710	0.715	0.494	6,995,867
2022-12-23	0.780	0.780	0.760	0.780	0.539	2,887,200
2022-12-22	0.800	0.805	0.775	0.780	0.539	1,603,200
2022-12-21	0.785	0.815	0.785	0.800	0.553	8,006,800
2022-12-20	0.770	0.780	0.770	0.780	0.539	1,125,200
2022-12-19	0.785	0.785	0.760	0.770	0.532	1,509,467
2022-12-16	0.785	0.790	0.770	0.785	0.543	899,200
2022-12-15	0.800	0.805	0.770	0.790	0.546	2,016,267
2022-12-14	0.790	0.805	0.790	0.800	0.553	2,933,067
2022-12-13	0.750	0.790	0.750	0.790	0.546	2,074,800
2022-12-12	0.775	0.775	0.745	0.750	0.518	3,250,667
2022-12-09	0.795	0.800	0.785	0.785	0.539	1,427,467
2022-12-08	0.800	0.800	0.780	0.800	0.549	2,282,133
2022-12-07	0.750	0.805	0.745	0.800	0.549	7,812,800
2022-12-06	0.755	0.760	0.745	0.745	0.512	1,697,067
2022-12-05	0.735	0.750	0.715	0.750	0.515	2,160,533
2022-12-02	0.745	0.750	0.725	0.735	0.505	2,733,733
2022-12-01	0.755	0.770	0.745	0.750	0.515	1,078,400
2022-11-30	0.745	0.755	0.740	0.755	0.519	1,786,267
2022-11-29	0.760	0.775	0.745	0.745	0.512	6,720,000
2022-11-25	0.740	0.750	0.725	0.745	0.512	3,446,000
2022-11-24	0.710	0.740	0.705	0.735	0.505	6,157,867
2022-11-23	0.690	0.720	0.680	0.715	0.491	5,894,533
2022-11-22	0.690	0.690	0.665	0.675	0.464	1,590,000

← NewerPage 16 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.