SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.140	1.150	1.120	1.120	0.804	283,600
2024-11-05	1.110	1.160	1.110	1.140	0.819	234,533
2024-11-04	1.120	1.150	1.110	1.110	0.797	296,533
2024-11-01	1.140	1.170	1.070	1.120	0.804	2,836,133
2024-10-30	1.160	1.190	1.140	1.150	0.826	1,022,800
2024-10-29	1.190	1.190	1.160	1.160	0.833	881,733
2024-10-28	1.190	1.200	1.160	1.190	0.855	612,667
2024-10-25	1.190	1.210	1.180	1.190	0.855	476,533
2024-10-24	1.210	1.230	1.180	1.190	0.855	1,886,533
2024-10-23	1.250	1.250	1.210	1.210	0.869	625,333
2024-10-22	1.280	1.280	1.240	1.240	0.890	194,133
2024-10-21	1.270	1.270	1.240	1.260	0.905	256,267
2024-10-18	1.260	1.270	1.250	1.270	0.912	283,200
2024-10-17	1.250	1.260	1.230	1.260	0.905	231,467
2024-10-16	1.230	1.240	1.200	1.240	0.890	861,067
2024-10-15	1.260	1.260	1.220	1.230	0.883	1,322,800
2024-10-14	1.280	1.280	1.250	1.260	0.905	440,667
2024-10-11	1.250	1.280	1.250	1.280	0.919	366,267
2024-10-10	1.260	1.270	1.260	1.260	0.905	222,400
2024-10-09	1.270	1.270	1.250	1.260	0.905	159,600
2024-10-08	1.240	1.290	1.230	1.270	0.912	814,933
2024-10-07	1.270	1.280	1.230	1.240	0.890	1,491,067
2024-10-04	1.260	1.290	1.230	1.260	0.905	1,982,800
2024-10-03	1.260	1.270	1.230	1.260	0.905	634,400
2024-10-02	1.260	1.270	1.230	1.260	0.905	883,200
2024-10-01	1.190	1.270	1.190	1.270	0.912	2,943,333
2024-09-30	1.160	1.210	1.160	1.190	0.855	559,600
2024-09-27	1.170	1.190	1.130	1.170	0.840	1,392,800
2024-09-26	1.170	1.200	1.160	1.170	0.840	750,000
2024-09-25	1.220	1.220	1.160	1.170	0.840	742,267
2024-09-24	1.190	1.220	1.180	1.200	0.862	906,267
2024-09-23	1.230	1.230	1.180	1.200	0.862	809,467
2024-09-20	1.200	1.230	1.200	1.230	0.883	1,789,067
2024-09-19	1.190	1.200	1.180	1.190	0.855	292,133
2024-09-18	1.170	1.220	1.170	1.200	0.862	902,667
2024-09-17	1.210	1.210	1.170	1.170	0.840	437,200
2024-09-13	1.190	1.210	1.160	1.210	0.869	1,241,867
2024-09-12	1.230	1.240	1.190	1.190	0.855	1,087,067
2024-09-11	1.210	1.240	1.180	1.220	0.876	1,308,933
2024-09-10	1.170	1.240	1.160	1.210	0.869	2,040,400
2024-09-09	1.150	1.180	1.130	1.170	0.837	503,733
2024-09-06	1.180	1.200	1.150	1.160	0.830	735,067
2024-09-05	1.180	1.210	1.150	1.180	0.844	1,430,000
2024-09-04	1.210	1.210	1.170	1.180	0.844	670,533
2024-09-03	1.200	1.220	1.180	1.210	0.866	1,548,133
2024-09-02	1.190	1.200	1.150	1.190	0.852	1,621,200
2024-08-30	1.080	1.190	1.070	1.190	0.852	3,474,667
2024-08-29	1.140	1.160	1.060	1.080	0.773	2,587,867
2024-08-28	1.160	1.160	1.130	1.140	0.816	829,600
2024-08-27	1.170	1.180	1.140	1.170	0.837	2,652,933
2024-08-26	1.030	1.170	1.030	1.160	0.830	8,179,200
2024-08-23	1.060	1.060	0.995	1.010	0.723	1,903,733
2024-08-22	1.030	1.060	1.010	1.060	0.759	1,760,000
2024-08-21	1.000	1.060	1.000	1.030	0.737	1,352,533
2024-08-20	1.060	1.070	0.990	1.010	0.723	3,457,600
2024-08-19	1.100	1.100	1.040	1.060	0.759	888,133
2024-08-16	1.120	1.120	1.090	1.090	0.780	1,151,600
2024-08-15	1.120	1.120	1.080	1.110	0.794	1,618,800
2024-08-14	1.090	1.120	1.090	1.110	0.794	3,171,333
2024-08-13	1.040	1.090	1.000	1.070	0.766	2,341,467

← NewerPage 9 of 21 · 1,230 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.