SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.760	0.775	0.750	0.775	0.751	226,300
2025-10-30	0.775	0.775	0.775	0.775	0.751	87,100
2025-10-29	0.770	0.775	0.750	0.770	0.746	80,900
2025-10-28	0.755	0.770	0.755	0.770	0.746	49,000
2025-10-27	0.765	0.765	0.755	0.755	0.731	226,900
2025-10-24	0.770	0.790	0.755	0.755	0.731	380,200
2025-10-23	0.780	0.780	0.770	0.775	0.751	355,400
2025-10-22	0.780	0.800	0.780	0.790	0.765	122,100
2025-10-21	0.775	0.800	0.775	0.780	0.756	254,500
2025-10-17	0.785	0.790	0.770	0.775	0.751	498,900
2025-10-16	0.790	0.790	0.780	0.780	0.756	245,200
2025-10-15	0.780	0.795	0.775	0.790	0.765	249,000
2025-10-14	0.810	0.810	0.780	0.780	0.756	581,500
2025-10-13	0.800	0.810	0.785	0.810	0.785	418,200
2025-10-10	0.810	0.810	0.800	0.810	0.785	201,300
2025-10-09	0.820	0.825	0.805	0.810	0.785	377,200
2025-10-08	0.810	0.820	0.795	0.815	0.789	641,100
2025-10-07	0.800	0.815	0.775	0.790	0.765	906,200
2025-10-06	0.830	0.830	0.800	0.810	0.785	410,600
2025-10-03	0.825	0.830	0.825	0.825	0.799	245,100
2025-10-02	0.820	0.835	0.820	0.825	0.799	929,500
2025-10-01	0.830	0.830	0.815	0.820	0.794	770,700
2025-09-30	0.830	0.840	0.805	0.815	0.789	549,200
2025-09-29	0.835	0.850	0.815	0.815	0.789	785,600
2025-09-26	0.795	0.850	0.795	0.835	0.809	2,508,800
2025-09-25	0.800	0.800	0.785	0.795	0.770	1,157,800
2025-09-24	0.800	0.800	0.785	0.795	0.770	1,274,700
2025-09-23	0.800	0.810	0.790	0.795	0.770	1,056,000
2025-09-22	0.785	0.805	0.770	0.800	0.775	4,520,300
2025-09-19	0.740	0.760	0.740	0.755	0.731	461,300
2025-09-18	0.750	0.750	0.730	0.740	0.717	296,200
2025-09-17	0.740	0.750	0.735	0.750	0.727	445,000
2025-09-12	0.735	0.740	0.725	0.740	0.717	2,658,900
2025-09-11	0.730	0.730	0.730	0.730	0.707	575,800
2025-09-10	0.730	0.735	0.730	0.735	0.712	238,100
2025-09-09	0.730	0.735	0.730	0.735	0.712	777,500
2025-09-08	0.720	0.730	0.715	0.720	0.697	256,500
2025-09-04	0.725	0.730	0.720	0.720	0.697	159,900
2025-09-03	0.720	0.730	0.720	0.730	0.707	195,500
2025-09-02	0.700	0.725	0.700	0.720	0.697	235,400
2025-08-29	0.705	0.715	0.705	0.710	0.688	97,100
2025-08-28	0.705	0.710	0.700	0.705	0.683	171,300
2025-08-27	0.705	0.710	0.700	0.705	0.683	69,700
2025-08-26	0.710	0.710	0.700	0.700	0.678	73,700
2025-08-25	0.710	0.715	0.700	0.710	0.688	94,000
2025-08-22	0.710	0.730	0.700	0.730	0.707	235,400
2025-08-21	0.725	0.730	0.710	0.730	0.707	217,900
2025-08-20	0.730	0.730	0.710	0.710	0.688	225,300
2025-08-19	0.705	0.730	0.705	0.730	0.707	667,600
2025-08-18	0.675	0.710	0.675	0.700	0.678	577,700
2025-08-15	0.650	0.670	0.650	0.670	0.649	126,100
2025-08-14	0.650	0.655	0.630	0.655	0.635	338,400
2025-08-13	0.640	0.665	0.640	0.655	0.635	64,700
2025-08-12	0.650	0.665	0.640	0.665	0.644	235,400
2025-08-11	0.655	0.665	0.650	0.650	0.630	101,000
2025-08-08	0.665	0.665	0.655	0.655	0.635	399,200
2025-08-07	0.660	0.670	0.655	0.670	0.649	376,500
2025-08-06	0.690	0.690	0.660	0.660	0.639	623,600
2025-08-05	0.690	0.690	0.685	0.690	0.668	131,500
2025-08-04	0.685	0.685	0.670	0.685	0.664	141,300

← NewerPage 5 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.