SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.430	0.445	0.425	0.435	0.299	2,508,267
2022-08-19	0.455	0.465	0.425	0.430	0.295	8,798,800
2022-08-18	0.430	0.460	0.430	0.455	0.313	4,320,400
2022-08-17	0.460	0.465	0.430	0.430	0.295	6,960,000
2022-08-16	0.445	0.460	0.440	0.455	0.313	5,042,533
2022-08-15	0.445	0.455	0.440	0.445	0.306	4,817,600
2022-08-12	0.440	0.450	0.430	0.445	0.306	7,189,467
2022-08-11	0.410	0.440	0.410	0.435	0.299	10,131,067
2022-08-10	0.410	0.415	0.405	0.405	0.278	2,134,000
2022-08-09	0.410	0.420	0.410	0.410	0.282	1,609,867
2022-08-08	0.410	0.415	0.405	0.410	0.282	1,268,800
2022-08-05	0.415	0.415	0.410	0.415	0.285	1,795,600
2022-08-04	0.410	0.420	0.410	0.415	0.285	3,854,800
2022-08-03	0.405	0.410	0.400	0.405	0.278	2,311,200
2022-08-02	0.395	0.420	0.395	0.405	0.278	7,849,067
2022-08-01	0.390	0.405	0.390	0.400	0.275	6,021,333
2022-07-29	0.385	0.400	0.385	0.390	0.268	5,207,200
2022-07-28	0.385	0.385	0.375	0.385	0.264	1,384,400
2022-07-27	0.370	0.385	0.370	0.380	0.261	1,886,267
2022-07-26	0.375	0.375	0.365	0.365	0.251	1,596,800
2022-07-25	0.385	0.385	0.375	0.380	0.261	856,800
2022-07-22	0.380	0.390	0.375	0.380	0.261	4,565,733
2022-07-21	0.380	0.385	0.375	0.380	0.261	1,273,467
2022-07-20	0.370	0.380	0.370	0.380	0.261	2,064,400
2022-07-19	0.365	0.370	0.365	0.365	0.251	823,467
2022-07-18	0.360	0.375	0.360	0.370	0.254	989,067
2022-07-15	0.360	0.365	0.360	0.360	0.247	1,830,133
2022-07-14	0.360	0.370	0.360	0.360	0.247	1,492,400
2022-07-13	0.355	0.370	0.355	0.365	0.251	1,540,133
2022-07-12	0.365	0.370	0.355	0.355	0.244	3,922,267
2022-07-08	0.370	0.380	0.360	0.365	0.251	2,341,333
2022-07-07	0.395	0.395	0.360	0.370	0.254	4,404,800
2022-07-06	0.400	0.405	0.385	0.385	0.264	6,807,467
2022-07-05	0.385	0.405	0.380	0.405	0.278	14,027,200
2022-07-04	0.375	0.385	0.375	0.385	0.264	457,200
2022-07-01	0.385	0.390	0.375	0.380	0.261	250,800
2022-06-30	0.390	0.390	0.375	0.385	0.264	470,267
2022-06-29	0.380	0.390	0.375	0.390	0.268	1,009,867
2022-06-28	0.390	0.395	0.385	0.385	0.264	1,253,333
2022-06-27	0.395	0.400	0.390	0.390	0.268	2,598,933
2022-06-24	0.385	0.395	0.380	0.395	0.271	4,061,867
2022-06-23	0.370	0.385	0.370	0.380	0.261	3,382,667
2022-06-22	0.370	0.375	0.365	0.365	0.251	1,505,067
2022-06-21	0.355	0.375	0.355	0.365	0.251	2,318,400
2022-06-20	0.360	0.360	0.345	0.355	0.244	335,733
2022-06-17	0.350	0.360	0.345	0.360	0.247	874,533
2022-06-16	0.370	0.370	0.345	0.345	0.237	1,111,200
2022-06-15	0.360	0.360	0.345	0.360	0.247	837,733
2022-06-14	0.330	0.365	0.320	0.360	0.247	2,658,000
2022-06-13	0.380	0.380	0.335	0.335	0.230	8,905,200
2022-06-10	0.385	0.390	0.370	0.385	0.264	1,825,333
2022-06-09	0.395	0.395	0.385	0.385	0.261	3,864,267
2022-06-08	0.400	0.400	0.385	0.385	0.261	1,990,133
2022-06-07	0.400	0.410	0.390	0.395	0.268	5,287,600
2022-06-03	0.395	0.400	0.390	0.400	0.271	2,533,867
2022-06-02	0.395	0.400	0.390	0.395	0.268	2,559,200
2022-06-01	0.380	0.395	0.380	0.395	0.268	3,399,600
2022-05-31	0.385	0.385	0.375	0.380	0.258	1,460,533
2022-05-30	0.395	0.415	0.375	0.380	0.258	12,645,333
2022-05-27	0.390	0.395	0.375	0.380	0.258	4,334,000

← NewerPage 18 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.