SDS Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.265	0.265	0.255	0.255	0.173	697,333
2021-11-26	0.280	0.280	0.255	0.270	0.183	799,867
2021-11-25	0.290	0.290	0.280	0.280	0.190	287,200
2021-11-24	0.285	0.290	0.280	0.290	0.197	72,000
2021-11-23	0.290	0.290	0.280	0.285	0.193	367,333
2021-11-22	0.290	0.290	0.290	0.290	0.197	119,733
2021-11-19	0.290	0.295	0.290	0.290	0.197	32,133
2021-11-18	0.290	0.295	0.290	0.290	0.197	303,867
2021-11-17	0.300	0.300	0.290	0.295	0.200	194,400
2021-11-16	0.305	0.305	0.300	0.300	0.203	196,933
2021-11-15	0.295	0.310	0.290	0.310	0.210	378,667
2021-11-12	0.295	0.295	0.290	0.295	0.200	337,067
2021-11-11	0.290	0.290	0.285	0.290	0.197	217,467
2021-11-10	0.290	0.290	0.290	0.290	0.197	197,333
2021-11-09	0.300	0.300	0.285	0.285	0.193	508,000
2021-11-08	0.305	0.305	0.290	0.290	0.197	876,667
2021-11-05	0.305	0.305	0.290	0.300	0.203	1,512,400
2021-11-03	0.315	0.315	0.305	0.305	0.207	1,050,533
2021-11-02	0.315	0.315	0.315	0.315	0.214	333,733
2021-11-01	0.325	0.330	0.315	0.320	0.217	763,067
2021-10-29	0.325	0.335	0.325	0.330	0.224	377,200
2021-10-28	0.335	0.335	0.325	0.325	0.220	1,340,400
2021-10-27	0.330	0.335	0.330	0.335	0.227	222,533
2021-10-26	0.330	0.335	0.330	0.335	0.227	824,800
2021-10-25	0.335	0.335	0.330	0.330	0.224	504,000
2021-10-22	0.335	0.340	0.330	0.335	0.227	155,600
2021-10-21	0.335	0.340	0.335	0.335	0.227	398,933
2021-10-20	0.335	0.345	0.330	0.335	0.227	1,211,467
2021-10-18	0.335	0.340	0.330	0.335	0.227	536,533
2021-10-15	0.340	0.340	0.335	0.335	0.227	615,600
2021-10-14	0.340	0.345	0.340	0.340	0.231	199,600

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.