SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.495	0.495	0.485	0.485	0.473	206,200
2026-04-27	0.480	0.495	0.480	0.495	0.483	360,500
2026-04-24	0.465	0.490	0.465	0.475	0.463	632,500
2026-04-23	0.485	0.485	0.460	0.465	0.454	921,200
2026-04-22	0.505	0.510	0.480	0.485	0.473	587,700
2026-04-21	0.515	0.520	0.505	0.505	0.493	407,100
2026-04-20	0.525	0.530	0.510	0.515	0.502	901,900
2026-04-17	0.515	0.540	0.515	0.525	0.512	941,300
2026-04-16	0.500	0.515	0.490	0.510	0.497	1,134,900
2026-04-15	0.470	0.495	0.470	0.485	0.473	1,060,900
2026-04-14	0.450	0.470	0.450	0.460	0.449	325,900
2026-04-13	0.450	0.455	0.445	0.450	0.439	175,600
2026-04-10	0.460	0.465	0.445	0.450	0.439	444,100
2026-04-09	0.465	0.465	0.445	0.460	0.449	684,900
2026-04-08	0.445	0.465	0.445	0.465	0.454	669,200
2026-04-07	0.420	0.445	0.420	0.435	0.424	418,100
2026-04-06	0.410	0.430	0.410	0.415	0.405	190,000
2026-04-03	0.410	0.420	0.410	0.415	0.405	283,000
2026-04-02	0.420	0.420	0.410	0.415	0.405	501,200
2026-04-01	0.420	0.430	0.410	0.420	0.410	801,800
2026-03-31	0.420	0.425	0.410	0.420	0.410	849,800
2026-03-30	0.435	0.435	0.420	0.420	0.410	462,200
2026-03-27	0.450	0.450	0.435	0.445	0.434	493,400
2026-03-26	0.455	0.455	0.435	0.450	0.439	700,200
2026-03-25	0.460	0.460	0.445	0.455	0.444	729,100
2026-03-24	0.450	0.470	0.450	0.465	0.454	530,900
2026-03-19	0.500	0.500	0.460	0.470	0.458	1,266,700
2026-03-18	0.475	0.515	0.475	0.500	0.488	727,000
2026-03-17	0.480	0.485	0.470	0.475	0.463	781,700
2026-03-16	0.490	0.490	0.475	0.480	0.468	572,500
2026-03-13	0.485	0.500	0.480	0.490	0.478	551,500
2026-03-12	0.505	0.505	0.485	0.500	0.488	611,300
2026-03-11	0.520	0.520	0.500	0.510	0.497	379,000
2026-03-10	0.505	0.525	0.500	0.520	0.507	463,600
2026-03-09	0.530	0.530	0.505	0.525	0.512	1,118,900
2026-03-06	0.535	0.535	0.520	0.530	0.517	479,200
2026-03-05	0.540	0.540	0.530	0.540	0.527	297,900
2026-03-04	0.545	0.545	0.530	0.540	0.527	341,700
2026-03-03	0.555	0.555	0.540	0.555	0.541	413,400
2026-03-02	0.550	0.555	0.540	0.550	0.536	802,400
2026-02-27	0.580	0.580	0.555	0.560	0.546	447,500
2026-02-26	0.565	0.580	0.565	0.580	0.566	241,400
2026-02-25	0.585	0.590	0.560	0.580	0.566	502,900
2026-02-24	0.600	0.600	0.580	0.590	0.575	361,000
2026-02-23	0.620	0.620	0.595	0.600	0.585	459,500
2026-02-20	0.630	0.630	0.620	0.620	0.605	62,000
2026-02-19	0.635	0.635	0.630	0.630	0.614	19,000
2026-02-16	0.625	0.630	0.620	0.625	0.610	73,200
2026-02-13	0.635	0.635	0.620	0.620	0.605	58,000
2026-02-12	0.630	0.635	0.620	0.625	0.610	161,700
2026-02-11	0.630	0.630	0.630	0.630	0.614	43,300
2026-02-10	0.640	0.645	0.625	0.630	0.614	517,900
2026-02-09	0.655	0.655	0.640	0.645	0.629	273,000
2026-02-06	0.660	0.660	0.650	0.655	0.639	379,200
2026-02-05	0.680	0.680	0.660	0.660	0.644	164,200
2026-02-04	0.690	0.690	0.680	0.680	0.663	32,300
2026-02-03	0.680	0.695	0.680	0.680	0.663	131,400
2026-01-30	0.655	0.680	0.645	0.680	0.663	287,900
2026-01-29	0.700	0.700	0.650	0.665	0.649	145,300
2026-01-28	0.670	0.670	0.655	0.665	0.649	157,600

← NewerPage 3 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.