SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.170	1.180	1.170	1.170	0.844	135,733
2025-01-31	1.160	1.170	1.160	1.170	0.844	157,600
2025-01-28	1.160	1.160	1.150	1.150	0.830	307,333
2025-01-27	1.170	1.170	1.130	1.170	0.844	209,600
2025-01-24	1.170	1.170	1.170	1.170	0.844	18,667
2025-01-23	1.180	1.200	1.170	1.190	0.859	558,133
2025-01-22	1.150	1.180	1.150	1.180	0.851	207,333
2025-01-21	1.190	1.190	1.170	1.180	0.851	183,333
2025-01-20	1.160	1.190	1.160	1.190	0.859	13,600
2025-01-17	1.160	1.160	1.160	1.160	0.837	85,867
2025-01-16	1.150	1.190	1.150	1.160	0.837	92,533
2025-01-15	1.150	1.170	1.120	1.120	0.808	1,098,267
2025-01-14	1.150	1.190	1.150	1.150	0.830	580,133
2025-01-13	1.150	1.170	1.150	1.160	0.837	436,800
2025-01-10	1.160	1.190	1.160	1.160	0.837	640,533
2025-01-09	1.190	1.190	1.160	1.170	0.844	774,533
2025-01-08	1.210	1.210	1.190	1.190	0.859	329,867
2025-01-07	1.210	1.210	1.190	1.200	0.866	374,000
2025-01-06	1.220	1.230	1.210	1.210	0.873	328,933
2025-01-03	1.210	1.230	1.200	1.230	0.887	266,667
2025-01-02	1.210	1.250	1.200	1.210	0.873	524,000
2024-12-31	1.200	1.210	1.190	1.210	0.873	261,200
2024-12-30	1.190	1.210	1.190	1.200	0.866	215,600
2024-12-27	1.200	1.210	1.190	1.190	0.859	528,000
2024-12-26	1.200	1.200	1.180	1.200	0.866	413,867
2024-12-24	1.230	1.230	1.200	1.200	0.866	47,467
2024-12-23	1.200	1.230	1.200	1.230	0.887	187,067
2024-12-20	1.180	1.210	1.170	1.210	0.873	414,667
2024-12-19	1.170	1.200	1.150	1.180	0.851	562,133
2024-12-18	1.210	1.210	1.180	1.180	0.851	1,008,667
2024-12-17	1.210	1.230	1.200	1.210	0.873	449,600
2024-12-16	1.230	1.230	1.210	1.210	0.873	736,267
2024-12-13	1.240	1.250	1.230	1.230	0.887	355,467
2024-12-12	1.240	1.240	1.220	1.230	0.887	579,200
2024-12-11	1.230	1.250	1.220	1.230	0.887	494,267
2024-12-10	1.220	1.240	1.220	1.230	0.887	93,600
2024-12-09	1.260	1.260	1.210	1.220	0.880	401,333
2024-12-06	1.260	1.280	1.240	1.260	0.905	793,067
2024-12-05	1.200	1.260	1.200	1.260	0.905	1,335,733
2024-12-04	1.200	1.210	1.200	1.200	0.862	148,133
2024-12-03	1.210	1.230	1.200	1.200	0.862	245,867
2024-12-02	1.190	1.210	1.190	1.200	0.862	246,933
2024-11-29	1.220	1.220	1.180	1.190	0.855	249,333
2024-11-28	1.210	1.220	1.200	1.210	0.869	206,800
2024-11-27	1.230	1.230	1.200	1.210	0.869	648,533
2024-11-26	1.160	1.240	1.150	1.220	0.876	1,529,467
2024-11-25	1.180	1.180	1.150	1.150	0.826	202,533
2024-11-22	1.130	1.170	1.120	1.160	0.833	700,267
2024-11-21	1.140	1.140	1.130	1.140	0.819	153,333
2024-11-20	1.160	1.160	1.130	1.140	0.819	312,000
2024-11-19	1.150	1.160	1.150	1.150	0.826	64,400
2024-11-18	1.170	1.170	1.140	1.150	0.826	255,467
2024-11-15	1.140	1.160	1.130	1.160	0.833	420,667
2024-11-14	1.140	1.160	1.130	1.150	0.826	350,667
2024-11-13	1.160	1.160	1.140	1.140	0.819	148,533
2024-11-12	1.130	1.180	1.130	1.140	0.819	361,600
2024-11-11	1.190	1.190	1.130	1.140	0.819	329,333
2024-11-08	1.150	1.200	1.140	1.190	0.855	518,400
2024-11-07	1.110	1.170	1.110	1.150	0.826	214,933
2024-11-06	1.140	1.150	1.120	1.120	0.804	283,600

← NewerPage 8 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.