KLSE:SDCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.58	0.58	0.57	0.58	0.58	-	8,692,100
Sep 25, 2025	0.58	0.58	0.58	0.58	0.58	-	11,262,000
Sep 24, 2025	0.58	0.58	0.57	0.58	0.58	-	9,378,300
Sep 23, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	7,924,100
Sep 22, 2025	0.57	0.57	0.57	0.57	0.57	-	10,724,100
Sep 19, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	9,200,000
Sep 18, 2025	0.57	0.57	0.56	0.57	0.57	-	8,830,900
Sep 17, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	12,547,100
Sep 12, 2025	0.56	0.56	0.56	0.56	0.56	-	10,054,600
Sep 11, 2025	0.56	0.56	0.56	0.56	0.56	-	9,524,600
Sep 10, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	12,347,200
Sep 9, 2025	0.56	0.56	0.55	0.56	0.56	-	8,170,200
Sep 8, 2025	0.56	0.56	0.56	0.56	0.56	-	9,901,500
Sep 4, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	11,484,300
Sep 3, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	10,454,500
Sep 2, 2025	0.55	0.55	0.54	0.55	0.55	-	10,173,500
Aug 29, 2025	0.55	0.55	0.54	0.55	0.55	-	12,920,300
Aug 28, 2025	0.55	0.55	0.54	0.55	0.55	-	8,908,300
Aug 27, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	10,246,200
Aug 26, 2025	0.54	0.54	0.54	0.54	0.54	-	13,055,000
Aug 25, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	12,467,800
Aug 22, 2025	0.54	0.54	0.54	0.54	0.54	-	9,469,300
Aug 21, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	14,368,000
Aug 20, 2025	0.53	0.54	0.53	0.53	0.53	-	11,139,700
Aug 19, 2025	0.53	0.53	0.53	0.53	0.53	-	10,025,100
Aug 18, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	13,418,000
Aug 15, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	11,545,700
Aug 14, 2025	0.52	0.53	0.52	0.52	0.52	-	11,814,500
Aug 13, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	12,660,100
Aug 12, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	9,683,000
Aug 11, 2025	0.51	0.51	0.51	0.51	0.51	-	9,280,700
Aug 8, 2025	0.51	0.51	0.51	0.51	0.51	-	12,344,100
Aug 7, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	9,257,200
Aug 6, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	11,303,000
Aug 5, 2025	0.50	0.51	0.50	0.50	0.50	-	15,537,500
Aug 4, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	12,282,800
Aug 1, 2025	0.50	0.50	0.49	0.50	0.50	-	11,352,800
Jul 31, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	13,962,200
Jul 30, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	12,232,200
Jul 29, 2025	0.49	0.49	0.48	0.49	0.49	-	11,495,600
Jul 28, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	15,302,300
Jul 25, 2025	0.50	0.51	0.50	0.50	0.50	-1.98%	11,662,700
Jul 24, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	12,509,400
Jul 23, 2025	0.50	0.51	0.49	0.50	0.50	-	13,041,500
Jul 22, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	9,902,100
Jul 21, 2025	0.53	0.53	0.52	0.52	0.52	-2.80%	13,027,100
Jul 18, 2025	0.55	0.55	0.53	0.54	0.54	-1.83%	12,941,300
Jul 17, 2025	0.55	0.55	0.54	0.55	0.55	-	7,777,500
Jul 16, 2025	0.55	0.55	0.54	0.55	0.55	-	13,569,500
Jul 15, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	12,886,800