SDS Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.800	0.820	0.785	0.790	0.561	2,504,800
2024-02-15	0.795	0.815	0.790	0.805	0.571	1,873,733
2024-02-14	0.790	0.810	0.790	0.795	0.564	1,932,533
2024-02-13	0.775	0.795	0.770	0.790	0.561	2,094,667
2024-02-09	0.755	0.770	0.745	0.770	0.547	571,867
2024-02-08	0.755	0.755	0.745	0.750	0.532	308,933
2024-02-07	0.760	0.760	0.745	0.760	0.539	265,867
2024-02-06	0.765	0.765	0.750	0.760	0.539	272,667
2024-02-05	0.755	0.775	0.740	0.765	0.543	833,867
2024-02-02	0.770	0.775	0.735	0.760	0.539	2,223,867
2024-01-31	0.785	0.785	0.770	0.770	0.547	697,200
2024-01-30	0.785	0.785	0.765	0.785	0.557	2,265,867
2024-01-29	0.745	0.785	0.745	0.785	0.557	6,326,400
2024-01-26	0.725	0.750	0.725	0.745	0.529	1,605,200
2024-01-24	0.720	0.730	0.720	0.730	0.518	717,200
2024-01-23	0.725	0.725	0.715	0.715	0.507	244,400
2024-01-22	0.710	0.725	0.705	0.720	0.511	792,933
2024-01-19	0.705	0.720	0.700	0.710	0.504	760,000
2024-01-18	0.725	0.725	0.690	0.705	0.500	2,125,200
2024-01-17	0.705	0.725	0.705	0.725	0.515	1,259,467
2024-01-16	0.735	0.735	0.700	0.720	0.511	1,363,867
2024-01-15	0.735	0.735	0.720	0.730	0.518	343,467
2024-01-12	0.725	0.735	0.725	0.730	0.518	973,333
2024-01-11	0.725	0.735	0.720	0.730	0.518	204,533
2024-01-10	0.725	0.730	0.715	0.725	0.515	805,467
2024-01-09	0.745	0.750	0.725	0.730	0.518	1,453,467
2024-01-08	0.715	0.745	0.715	0.740	0.525	1,468,133
2024-01-05	0.715	0.730	0.710	0.715	0.507	1,083,467
2024-01-04	0.715	0.720	0.705	0.715	0.507	717,600
2024-01-03	0.710	0.720	0.700	0.710	0.504	1,095,600
2024-01-02	0.715	0.730	0.705	0.705	0.500	1,302,400
2023-12-29	0.720	0.720	0.710	0.715	0.507	983,200
2023-12-28	0.730	0.740	0.720	0.720	0.511	712,667
2023-12-27	0.730	0.750	0.725	0.730	0.518	2,287,467
2023-12-26	0.715	0.735	0.710	0.730	0.518	1,773,733
2023-12-22	0.710	0.715	0.700	0.710	0.504	581,200
2023-12-21	0.720	0.720	0.700	0.705	0.500	619,467
2023-12-20	0.710	0.725	0.700	0.725	0.515	1,302,800
2023-12-19	0.690	0.720	0.690	0.715	0.507	1,927,600
2023-12-18	0.705	0.705	0.685	0.690	0.490	806,267
2023-12-15	0.700	0.710	0.700	0.705	0.500	459,200
2023-12-14	0.710	0.710	0.690	0.700	0.497	601,067
2023-12-13	0.685	0.710	0.685	0.710	0.504	2,050,800
2023-12-12	0.685	0.690	0.670	0.685	0.486	742,800
2023-12-11	0.680	0.690	0.680	0.690	0.490	1,117,733
2023-12-08	0.680	0.685	0.670	0.680	0.483	867,600
2023-12-07	0.720	0.720	0.665	0.680	0.478	4,751,200
2023-12-06	0.715	0.735	0.710	0.720	0.507	5,630,400
2023-12-05	0.705	0.720	0.695	0.715	0.503	5,512,933
2023-12-04	0.655	0.715	0.655	0.705	0.496	7,607,867
2023-12-01	0.650	0.650	0.645	0.650	0.457	244,533
2023-11-30	0.650	0.660	0.640	0.650	0.457	477,467
2023-11-29	0.665	0.665	0.650	0.650	0.457	833,200
2023-11-28	0.660	0.665	0.655	0.665	0.468	615,333
2023-11-27	0.680	0.685	0.655	0.665	0.468	2,504,933
2023-11-24	0.655	0.665	0.655	0.665	0.468	866,133
2023-11-23	0.660	0.665	0.655	0.655	0.461	346,400
2023-11-22	0.660	0.665	0.650	0.665	0.468	769,867
2023-11-21	0.650	0.660	0.645	0.655	0.461	690,533
2023-11-20	0.645	0.650	0.640	0.650	0.457	470,133

← NewerPage 12 of 21 · 1,232 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.