SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.050	1.070	1.050	1.070	0.772	134,000
2025-05-02	1.040	1.050	1.030	1.050	0.758	227,733
2025-04-30	1.020	1.030	1.020	1.030	0.743	177,867
2025-04-29	1.030	1.030	1.010	1.020	0.736	47,467
2025-04-28	1.040	1.050	1.030	1.030	0.743	142,800
2025-04-25	1.020	1.040	1.020	1.040	0.750	48,533
2025-04-24	1.040	1.040	1.000	1.020	0.736	110,133
2025-04-23	1.050	1.050	1.050	1.050	0.758	133
2025-04-22	1.020	1.020	1.000	1.010	0.729	28,000
2025-04-21	1.030	1.030	1.020	1.020	0.736	82,933
2025-04-18	1.020	1.030	1.010	1.030	0.743	83,333
2025-04-17	1.020	1.020	1.000	1.020	0.736	76,400
2025-04-16	1.020	1.020	1.000	1.010	0.729	48,267
2025-04-15	1.030	1.030	1.020	1.020	0.736	8,800
2025-04-14	1.020	1.050	1.000	1.030	0.743	160,933
2025-04-11	1.000	1.040	0.995	1.030	0.743	208,533
2025-04-10	1.010	1.050	1.010	1.020	0.736	162,533
2025-04-09	1.030	1.030	0.965	0.995	0.718	1,521,333
2025-04-08	1.000	1.030	1.000	1.030	0.743	245,067
2025-04-07	1.030	1.030	0.985	1.000	0.722	1,246,533
2025-04-04	1.050	1.090	1.030	1.050	0.758	310,533
2025-04-03	1.070	1.080	1.060	1.070	0.772	68,667
2025-04-02	1.070	1.100	1.070	1.100	0.794	30,000
2025-03-28	1.110	1.110	1.080	1.100	0.794	136,000
2025-03-27	1.100	1.100	1.080	1.100	0.794	55,467
2025-03-26	1.080	1.080	1.080	1.080	0.779	43,200
2025-03-25	1.050	1.100	1.050	1.100	0.794	126,000
2025-03-24	1.080	1.080	1.070	1.070	0.772	75,200
2025-03-21	1.100	1.100	1.070	1.100	0.794	95,333
2025-03-20	1.090	1.090	1.060	1.080	0.779	180,533
2025-03-19	1.080	1.090	1.080	1.090	0.786	49,200
2025-03-17	1.100	1.100	1.080	1.100	0.794	64,267
2025-03-14	1.100	1.100	1.080	1.100	0.794	65,067
2025-03-13	1.100	1.100	1.090	1.100	0.794	158,400
2025-03-12	1.100	1.100	1.070	1.100	0.794	40,667
2025-03-11	1.100	1.100	1.050	1.100	0.794	1,695,867
2025-03-10	1.110	1.120	1.100	1.100	0.794	8,095,867
2025-03-07	1.100	1.130	1.100	1.100	0.794	648,533
2025-03-06	1.050	1.090	1.040	1.090	0.786	964,267
2025-03-05	1.000	1.050	1.000	1.050	0.758	264,400
2025-03-04	1.010	1.010	0.995	1.000	0.722	968,800
2025-03-03	1.030	1.050	1.020	1.030	0.743	261,200
2025-02-28	1.080	1.080	1.030	1.030	0.743	1,667,600
2025-02-27	1.040	1.080	1.040	1.080	0.779	217,333
2025-02-26	1.040	1.080	1.010	1.040	0.750	829,333
2025-02-25	1.070	1.070	1.030	1.040	0.750	1,208,667
2025-02-24	1.120	1.130	1.080	1.080	0.779	1,753,867
2025-02-21	1.100	1.140	1.100	1.120	0.808	399,867
2025-02-20	1.150	1.150	1.090	1.100	0.794	2,440,133
2025-02-19	1.270	1.270	1.150	1.170	0.844	1,505,867
2025-02-18	1.280	1.280	1.260	1.270	0.916	232,000
2025-02-17	1.290	1.300	1.260	1.280	0.924	295,733
2025-02-14	1.300	1.300	1.270	1.290	0.931	139,333
2025-02-13	1.300	1.300	1.280	1.300	0.938	218,667
2025-02-12	1.260	1.300	1.250	1.300	0.938	1,614,800
2025-02-10	1.260	1.260	1.230	1.260	0.909	286,667
2025-02-07	1.240	1.260	1.240	1.260	0.909	519,867
2025-02-06	1.230	1.250	1.230	1.240	0.895	349,200
2025-02-05	1.190	1.240	1.190	1.230	0.887	927,467
2025-02-04	1.170	1.190	1.160	1.190	0.859	191,733

← NewerPage 7 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.