SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.670	0.690	0.670	0.690	0.668	644,800
2025-07-31	0.680	0.685	0.665	0.665	0.644	304,400
2025-07-30	0.700	0.700	0.650	0.680	0.659	403,500
2025-07-29	0.715	0.720	0.695	0.695	0.673	429,800
2025-07-28	0.720	0.720	0.710	0.715	0.693	115,600
2025-07-25	0.725	0.725	0.720	0.720	0.697	64,600
2025-07-24	0.730	0.735	0.720	0.735	0.712	143,000
2025-07-23	0.730	0.740	0.720	0.730	0.707	214,800
2025-07-21	0.730	0.730	0.720	0.720	0.697	26,300
2025-07-18	0.730	0.740	0.730	0.730	0.707	456,100
2025-07-17	0.725	0.735	0.725	0.735	0.712	39,200
2025-07-16	0.740	0.740	0.730	0.730	0.707	2,521,300
2025-07-15	0.740	0.740	0.730	0.735	0.712	165,300
2025-07-14	0.740	0.740	0.735	0.740	0.717	127,100
2025-07-11	0.735	0.740	0.735	0.740	0.717	129,500
2025-07-10	0.745	0.745	0.730	0.740	0.717	57,700
2025-07-09	0.735	0.740	0.730	0.740	0.717	470,200
2025-07-08	0.730	0.735	0.730	0.730	0.707	1,496,200
2025-07-07	0.730	0.730	0.730	0.730	0.707	1,806,800
2025-07-04	0.730	0.735	0.730	0.735	0.712	13,400
2025-07-03	0.735	0.735	0.730	0.730	0.707	906,400
2025-07-02	0.730	0.735	0.730	0.735	0.712	12,500
2025-07-01	0.730	0.735	0.730	0.730	0.707	249,700
2025-06-30	0.735	0.740	0.730	0.740	0.717	85,200
2025-06-26	0.735	0.735	0.730	0.735	0.712	467,700
2025-06-25	0.720	0.730	0.720	0.730	0.707	11,000
2025-06-24	0.710	0.720	0.710	0.720	0.697	16,200
2025-06-23	0.720	0.720	0.705	0.720	0.697	386,000
2025-06-20	0.735	0.735	0.730	0.730	0.707	1,586,300
2025-06-19	0.730	0.745	0.730	0.735	0.712	90,100
2025-06-18	0.760	0.765	0.710	0.725	0.702	158,500
2025-06-17	0.715	0.715	0.710	0.710	0.688	24,200
2025-06-16	0.725	0.725	0.720	0.720	0.697	51,500
2025-06-13	0.730	0.735	0.725	0.730	0.702	47,400
2025-06-12	0.720	0.730	0.720	0.730	0.702	87,300
2025-06-11	0.720	0.725	0.710	0.720	0.693	112,800
2025-06-10	0.735	0.735	0.730	0.730	0.702	41,700
2025-06-09	0.710	0.765	0.710	0.725	0.697	15,100
2025-06-06	0.715	0.715	0.705	0.710	0.683	123,600
2025-06-05	0.720	0.720	0.715	0.715	0.688	70,300
2025-06-04	0.715	0.720	0.700	0.720	0.693	87,800
2025-06-03	0.745	0.760	0.700	0.715	0.688	330,000
2025-05-30	0.780	0.780	0.740	0.750	0.722	642,500
2025-05-29	0.800	0.800	0.785	0.785	0.755	67,300
2025-05-28	0.795	0.800	0.795	0.800	0.770	41,600
2025-05-27	0.790	0.800	0.780	0.795	0.765	83,200
2025-05-26	0.800	0.800	0.790	0.790	0.760	66,100
2025-05-23	0.795	0.800	0.795	0.800	0.770	47,000
2025-05-22	0.780	0.795	0.780	0.795	0.765	98,400
2025-05-21	0.795	0.795	0.780	0.780	0.750	87,700
2025-05-20	0.800	0.800	0.795	0.800	0.770	189,400
2025-05-19	0.800	0.805	0.800	0.800	0.770	145,800
2025-05-16	0.805	0.815	0.805	0.810	0.779	485,200
2025-05-15	0.845	0.850	0.820	0.825	0.794	211,500
2025-05-14	0.960	0.960	0.825	0.840	0.808	426,300
2025-05-13	1.080	1.090	1.050	1.080	0.779	451,733
2025-05-09	1.050	1.060	1.050	1.050	0.758	162,133
2025-05-08	1.060	1.070	1.050	1.050	0.758	102,133
2025-05-07	1.030	1.070	1.030	1.060	0.765	87,200
2025-05-06	1.080	1.080	1.030	1.030	0.743	118,533

← NewerPage 6 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.