SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.390	0.390	0.380	0.390	0.390	26,400
2026-07-27	0.390	0.390	0.380	0.390	0.390	158,200
2026-07-24	0.395	0.395	0.380	0.390	0.390	348,500
2026-07-23	0.395	0.395	0.395	0.395	0.395	45,000
2026-07-22	0.405	0.405	0.395	0.395	0.395	107,000
2026-07-21	0.395	0.400	0.395	0.395	0.395	87,400
2026-07-20	0.395	0.405	0.395	0.395	0.395	405,900
2026-07-17	0.385	0.395	0.385	0.395	0.395	193,600
2026-07-16	0.385	0.395	0.385	0.385	0.385	64,200
2026-07-15	0.390	0.395	0.380	0.385	0.385	34,700
2026-07-14	0.390	0.390	0.380	0.385	0.385	34,200
2026-07-13	0.385	0.390	0.385	0.385	0.385	260,900
2026-07-10	0.385	0.385	0.380	0.380	0.380	160,400
2026-07-09	0.390	0.390	0.380	0.380	0.380	117,800
2026-07-08	0.390	0.405	0.390	0.390	0.390	293,500
2026-07-07	0.400	0.400	0.385	0.390	0.390	326,200
2026-07-06	0.395	0.400	0.390	0.400	0.400	193,200
2026-07-03	0.390	0.395	0.385	0.390	0.390	215,700
2026-07-02	0.380	0.395	0.375	0.390	0.390	399,500
2026-07-01	0.375	0.380	0.375	0.380	0.380	329,100
2026-06-30	0.380	0.380	0.375	0.375	0.375	841,700
2026-06-29	0.350	0.390	0.350	0.380	0.380	826,800
2026-06-26	0.345	0.350	0.340	0.350	0.350	1,127,100
2026-06-25	0.340	0.345	0.335	0.345	0.345	306,200
2026-06-24	0.345	0.350	0.340	0.340	0.340	2,290,800
2026-06-23	0.355	0.360	0.345	0.350	0.350	2,486,200
2026-06-22	0.365	0.370	0.355	0.360	0.360	1,686,500
2026-06-19	0.375	0.375	0.365	0.365	0.365	1,017,400
2026-06-18	0.390	0.390	0.370	0.375	0.375	2,314,800
2026-06-16	0.405	0.405	0.395	0.395	0.395	233,300
2026-06-15	0.390	0.410	0.390	0.405	0.395	285,400
2026-06-12	0.385	0.395	0.385	0.390	0.380	263,400
2026-06-11	0.390	0.395	0.385	0.385	0.376	477,400
2026-06-10	0.400	0.400	0.390	0.390	0.380	1,940,600
2026-06-09	0.415	0.415	0.400	0.400	0.390	525,500
2026-06-08	0.415	0.415	0.415	0.415	0.405	460,200
2026-06-05	0.420	0.425	0.415	0.415	0.405	941,400
2026-06-04	0.425	0.425	0.420	0.420	0.410	1,005,200
2026-06-03	0.440	0.445	0.425	0.430	0.419	748,700
2026-05-29	0.430	0.440	0.430	0.440	0.429	20,000
2026-05-28	0.435	0.445	0.425	0.425	0.415	528,900
2026-05-26	0.440	0.445	0.435	0.435	0.424	374,700
2026-05-25	0.445	0.445	0.440	0.440	0.429	333,700
2026-05-22	0.445	0.445	0.440	0.440	0.429	597,700
2026-05-21	0.450	0.460	0.445	0.445	0.434	450,900
2026-05-20	0.450	0.455	0.445	0.445	0.434	166,100
2026-05-19	0.450	0.455	0.445	0.455	0.444	258,200
2026-05-18	0.455	0.455	0.450	0.450	0.439	379,900
2026-05-15	0.460	0.460	0.455	0.455	0.444	184,800
2026-05-14	0.465	0.465	0.455	0.460	0.449	242,400
2026-05-13	0.465	0.465	0.460	0.460	0.449	457,000
2026-05-12	0.465	0.470	0.465	0.465	0.454	373,100
2026-05-11	0.455	0.470	0.455	0.465	0.454	189,200
2026-05-08	0.460	0.460	0.450	0.455	0.444	287,600
2026-05-07	0.450	0.465	0.450	0.465	0.454	453,900
2026-05-06	0.460	0.465	0.455	0.460	0.449	175,500
2026-05-05	0.465	0.465	0.460	0.460	0.449	374,200
2026-05-04	0.480	0.485	0.465	0.470	0.458	326,500
2026-04-30	0.490	0.490	0.465	0.480	0.468	741,600
2026-04-29	0.490	0.495	0.490	0.490	0.478	175,300

← NewerPage 2 of 21 · 1,229 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.