SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.665	0.670	0.665	0.665	0.649	151,400
2026-01-26	0.670	0.670	0.665	0.670	0.654	228,300
2026-01-23	0.680	0.680	0.670	0.670	0.654	96,000
2026-01-22	0.665	0.700	0.660	0.680	0.663	283,200
2026-01-21	0.665	0.680	0.665	0.665	0.649	120,100
2026-01-20	0.670	0.680	0.660	0.665	0.649	129,200
2026-01-19	0.685	0.685	0.670	0.670	0.654	243,100
2026-01-16	0.680	0.685	0.680	0.685	0.668	105,600
2026-01-15	0.700	0.700	0.680	0.680	0.663	439,800
2026-01-14	0.700	0.700	0.695	0.695	0.678	22,400
2026-01-13	0.700	0.705	0.690	0.690	0.673	132,100
2026-01-12	0.695	0.700	0.695	0.700	0.683	124,500
2026-01-09	0.700	0.700	0.695	0.700	0.683	120,700
2026-01-08	0.700	0.700	0.700	0.700	0.683	38,900
2026-01-07	0.700	0.715	0.700	0.700	0.683	9,200
2026-01-06	0.710	0.710	0.695	0.705	0.688	127,300
2026-01-05	0.725	0.725	0.710	0.710	0.693	69,300
2026-01-02	0.710	0.730	0.705	0.730	0.712	31,200
2025-12-31	0.725	0.725	0.695	0.710	0.693	113,900
2025-12-30	0.725	0.730	0.700	0.725	0.707	551,400
2025-12-29	0.720	0.740	0.720	0.735	0.717	198,900
2025-12-26	0.730	0.730	0.720	0.720	0.702	70,500
2025-12-24	0.720	0.730	0.715	0.730	0.712	28,900
2025-12-23	0.715	0.715	0.715	0.715	0.697	11,900
2025-12-22	0.715	0.715	0.715	0.715	0.697	11,700
2025-12-19	0.720	0.730	0.715	0.715	0.697	355,500
2025-12-18	0.715	0.725	0.715	0.720	0.702	11,000
2025-12-17	0.730	0.730	0.720	0.720	0.702	4,200
2025-12-16	0.715	0.715	0.715	0.715	0.697	7,200
2025-12-15	0.725	0.725	0.720	0.720	0.702	129,800
2025-12-12	0.725	0.730	0.725	0.725	0.707	48,500
2025-12-11	0.725	0.735	0.725	0.730	0.707	119,300
2025-12-10	0.735	0.735	0.725	0.725	0.702	10,000
2025-12-09	0.725	0.735	0.725	0.735	0.712	31,200
2025-12-08	0.725	0.730	0.710	0.715	0.693	62,500
2025-12-05	0.740	0.740	0.725	0.725	0.702	30,000
2025-12-04	0.720	0.735	0.715	0.735	0.712	31,100
2025-12-03	0.720	0.735	0.720	0.720	0.697	36,200
2025-12-02	0.710	0.720	0.710	0.720	0.697	156,300
2025-12-01	0.715	0.750	0.705	0.715	0.693	386,400
2025-11-28	0.735	0.750	0.715	0.720	0.697	39,300
2025-11-27	0.730	0.735	0.720	0.735	0.712	662,800
2025-11-26	0.730	0.730	0.730	0.730	0.707	1,000
2025-11-25	0.765	0.765	0.730	0.735	0.712	198,300
2025-11-24	0.765	0.765	0.760	0.760	0.736	200
2025-11-21	0.725	0.740	0.720	0.740	0.717	227,500
2025-11-20	0.730	0.730	0.715	0.725	0.702	87,900
2025-11-19	0.725	0.725	0.720	0.725	0.702	83,400
2025-11-18	0.720	0.725	0.715	0.725	0.702	23,000
2025-11-17	0.725	0.725	0.720	0.720	0.697	45,400
2025-11-14	0.720	0.730	0.715	0.730	0.707	97,200
2025-11-13	0.720	0.730	0.715	0.730	0.707	17,000
2025-11-12	0.735	0.735	0.720	0.720	0.697	14,200
2025-11-11	0.725	0.735	0.725	0.730	0.707	73,500
2025-11-10	0.720	0.725	0.710	0.720	0.697	129,300
2025-11-07	0.720	0.725	0.720	0.720	0.697	88,600
2025-11-06	0.730	0.730	0.720	0.730	0.707	143,600
2025-11-05	0.735	0.735	0.725	0.725	0.702	153,400
2025-11-04	0.730	0.735	0.730	0.735	0.712	85,700
2025-11-03	0.795	0.795	0.725	0.730	0.707	492,800

← NewerPage 4 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.