SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.380	0.395	0.375	0.385	0.261	7,058,800
2022-05-25	0.365	0.375	0.365	0.365	0.247	1,397,733
2022-05-24	0.380	0.380	0.365	0.365	0.247	2,640,000
2022-05-23	0.380	0.380	0.375	0.375	0.254	1,917,200
2022-05-20	0.385	0.390	0.370	0.380	0.258	2,895,733
2022-05-19	0.380	0.400	0.370	0.385	0.261	6,196,667
2022-05-18	0.385	0.390	0.380	0.390	0.264	4,211,467
2022-05-17	0.375	0.385	0.375	0.380	0.258	4,514,267
2022-05-13	0.360	0.370	0.355	0.370	0.251	2,842,667
2022-05-12	0.380	0.385	0.360	0.360	0.244	5,502,933
2022-05-11	0.390	0.405	0.385	0.385	0.261	12,163,733
2022-05-10	0.365	0.390	0.360	0.390	0.264	6,936,667
2022-05-09	0.365	0.365	0.355	0.365	0.247	839,200
2022-05-06	0.355	0.365	0.350	0.365	0.247	1,824,267
2022-05-05	0.365	0.375	0.360	0.360	0.244	1,045,600
2022-04-29	0.375	0.380	0.365	0.365	0.247	981,067
2022-04-28	0.370	0.385	0.370	0.375	0.254	2,946,800
2022-04-27	0.350	0.375	0.345	0.370	0.251	2,741,467
2022-04-26	0.355	0.360	0.350	0.350	0.237	368,667
2022-04-25	0.355	0.355	0.350	0.355	0.241	1,471,200
2022-04-22	0.365	0.365	0.360	0.360	0.244	590,533
2022-04-21	0.350	0.370	0.350	0.365	0.247	1,031,467
2022-04-20	0.355	0.355	0.340	0.350	0.237	3,225,067
2022-04-18	0.375	0.375	0.350	0.350	0.237	4,612,533
2022-04-15	0.380	0.380	0.370	0.375	0.254	1,692,133
2022-04-14	0.370	0.390	0.370	0.380	0.258	9,784,667
2022-04-13	0.360	0.375	0.355	0.370	0.251	5,991,733
2022-04-12	0.365	0.365	0.350	0.360	0.244	2,774,533
2022-04-11	0.360	0.370	0.355	0.360	0.244	1,934,667
2022-04-08	0.365	0.370	0.350	0.355	0.241	3,847,067
2022-04-07	0.340	0.365	0.340	0.365	0.247	13,161,733
2022-04-06	0.330	0.340	0.325	0.340	0.231	708,800
2022-04-05	0.335	0.340	0.325	0.330	0.224	1,032,133
2022-04-04	0.330	0.335	0.330	0.335	0.227	547,467
2022-04-01	0.315	0.335	0.315	0.335	0.227	2,133,333
2022-03-31	0.315	0.315	0.310	0.310	0.210	366,933
2022-03-30	0.320	0.320	0.310	0.310	0.210	334,400
2022-03-29	0.315	0.325	0.310	0.315	0.214	721,333
2022-03-28	0.315	0.320	0.310	0.315	0.214	334,933
2022-03-25	0.305	0.320	0.305	0.315	0.214	1,197,467
2022-03-24	0.300	0.305	0.300	0.305	0.207	696,133
2022-03-23	0.300	0.300	0.290	0.300	0.203	390,800
2022-03-22	0.295	0.300	0.290	0.295	0.200	72,400
2022-03-21	0.295	0.300	0.295	0.300	0.203	126,800
2022-03-18	0.295	0.305	0.295	0.295	0.200	72,667
2022-03-17	0.295	0.305	0.295	0.305	0.207	120,133
2022-03-16	0.295	0.305	0.295	0.300	0.203	260,800
2022-03-15	0.295	0.295	0.295	0.295	0.200	4,000
2022-03-14	0.295	0.295	0.295	0.295	0.200	73,333
2022-03-11	0.310	0.310	0.295	0.295	0.200	440,000
2022-03-10	0.300	0.310	0.300	0.300	0.203	355,200
2022-03-09	0.290	0.290	0.285	0.290	0.197	140,000
2022-03-08	0.275	0.280	0.275	0.280	0.190	268,933
2022-03-07	0.285	0.290	0.270	0.275	0.186	924,667
2022-03-04	0.300	0.300	0.275	0.285	0.193	1,683,333
2022-03-03	0.325	0.325	0.300	0.300	0.203	1,443,333
2022-03-02	0.330	0.330	0.325	0.325	0.220	134,000
2022-03-01	0.335	0.335	0.320	0.330	0.224	551,200
2022-02-28	0.335	0.340	0.330	0.330	0.224	691,867
2022-02-25	0.320	0.335	0.320	0.320	0.217	1,126,133

← NewerPage 19 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.