SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.675	0.685	0.645	0.685	0.470	3,620,800
2022-11-17	0.690	0.690	0.680	0.680	0.467	2,123,867
2022-11-16	0.715	0.720	0.680	0.700	0.481	7,988,533
2022-11-15	0.675	0.715	0.675	0.715	0.491	14,445,867
2022-11-14	0.685	0.685	0.665	0.675	0.464	1,129,467
2022-11-11	0.690	0.705	0.670	0.680	0.467	4,851,733
2022-11-10	0.660	0.685	0.660	0.685	0.470	2,381,867
2022-11-09	0.675	0.675	0.660	0.660	0.453	2,383,867
2022-11-08	0.665	0.675	0.660	0.670	0.460	2,449,467
2022-11-07	0.675	0.690	0.660	0.660	0.453	3,768,400
2022-11-04	0.680	0.685	0.665	0.680	0.467	2,239,067
2022-11-03	0.680	0.690	0.660	0.680	0.467	3,461,600
2022-11-02	0.670	0.710	0.670	0.680	0.467	16,272,133
2022-11-01	0.645	0.670	0.645	0.660	0.453	3,636,133
2022-10-31	0.665	0.680	0.635	0.640	0.440	5,276,267
2022-10-28	0.670	0.695	0.655	0.660	0.453	6,397,067
2022-10-27	0.650	0.670	0.650	0.665	0.457	2,571,600
2022-10-26	0.675	0.675	0.640	0.645	0.443	7,157,467
2022-10-25	0.610	0.700	0.610	0.670	0.460	18,461,333
2022-10-21	0.610	0.610	0.600	0.605	0.416	544,667
2022-10-20	0.610	0.615	0.595	0.610	0.419	1,672,800
2022-10-19	0.600	0.620	0.600	0.610	0.419	6,277,867
2022-10-18	0.595	0.605	0.585	0.595	0.409	3,648,800
2022-10-17	0.565	0.590	0.555	0.590	0.405	3,797,733
2022-10-14	0.550	0.560	0.540	0.560	0.385	1,858,000
2022-10-13	0.550	0.555	0.540	0.540	0.371	1,491,600
2022-10-12	0.540	0.550	0.540	0.550	0.378	2,880,933
2022-10-11	0.570	0.570	0.540	0.540	0.371	7,112,800
2022-10-07	0.570	0.590	0.565	0.570	0.391	4,484,400
2022-10-06	0.570	0.580	0.565	0.570	0.391	769,467
2022-10-05	0.595	0.600	0.565	0.570	0.391	3,136,933
2022-10-04	0.565	0.590	0.560	0.590	0.405	5,734,267
2022-10-03	0.565	0.565	0.550	0.555	0.381	3,276,933
2022-09-30	0.575	0.575	0.555	0.575	0.395	3,311,200
2022-09-29	0.600	0.605	0.565	0.575	0.395	4,458,667
2022-09-28	0.620	0.625	0.575	0.590	0.405	5,008,533
2022-09-27	0.580	0.620	0.575	0.615	0.422	6,253,867
2022-09-26	0.590	0.590	0.560	0.580	0.398	3,367,867
2022-09-23	0.600	0.605	0.580	0.585	0.402	2,672,133
2022-09-22	0.555	0.600	0.555	0.595	0.409	7,612,667
2022-09-21	0.540	0.560	0.540	0.560	0.385	3,383,067
2022-09-20	0.550	0.570	0.545	0.545	0.374	5,608,933
2022-09-19	0.575	0.575	0.530	0.545	0.374	7,490,933
2022-09-15	0.610	0.615	0.570	0.575	0.395	7,857,867
2022-09-14	0.605	0.625	0.600	0.610	0.419	5,530,133
2022-09-13	0.625	0.640	0.610	0.625	0.429	9,114,133
2022-09-12	0.620	0.630	0.605	0.620	0.426	5,165,333
2022-09-09	0.570	0.620	0.560	0.620	0.426	16,148,533
2022-09-08	0.575	0.580	0.555	0.560	0.385	5,828,133
2022-09-07	0.560	0.580	0.550	0.570	0.391	8,148,800
2022-09-06	0.565	0.575	0.555	0.560	0.385	6,361,733
2022-09-05	0.530	0.580	0.530	0.570	0.391	15,955,600
2022-09-02	0.545	0.555	0.530	0.530	0.364	7,960,800
2022-09-01	0.520	0.555	0.515	0.545	0.374	16,534,533
2022-08-30	0.490	0.535	0.490	0.525	0.361	19,898,933
2022-08-29	0.465	0.490	0.445	0.490	0.337	11,044,800
2022-08-26	0.460	0.485	0.460	0.480	0.330	9,373,867
2022-08-25	0.450	0.460	0.450	0.455	0.313	1,488,933
2022-08-24	0.450	0.460	0.445	0.450	0.309	2,256,400
2022-08-23	0.430	0.455	0.430	0.450	0.309	2,887,200

← NewerPage 17 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.