SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.80	0.85	0.80	0.84	0.84	5.03%	2,508,800
Sep 25, 2025	0.80	0.80	0.79	0.80	0.80	-	1,157,800
Sep 24, 2025	0.80	0.80	0.79	0.80	0.80	-	1,274,700
Sep 23, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	1,056,000
Sep 22, 2025	0.79	0.81	0.77	0.80	0.80	5.96%	4,520,300
Sep 19, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	461,300
Sep 18, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	296,200
Sep 17, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	445,000
Sep 12, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	2,658,900
Sep 11, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	575,800
Sep 10, 2025	0.73	0.74	0.73	0.74	0.74	-	238,100
Sep 9, 2025	0.73	0.74	0.73	0.74	0.74	2.08%	777,500
Sep 8, 2025	0.72	0.73	0.72	0.72	0.72	-	256,500
Sep 4, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	159,900
Sep 3, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	195,500
Sep 2, 2025	0.70	0.73	0.70	0.72	0.72	1.41%	235,400
Aug 29, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	97,100
Aug 28, 2025	0.71	0.71	0.70	0.71	0.71	-	171,300
Aug 27, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	69,700
Aug 26, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	73,700
Aug 25, 2025	0.71	0.72	0.70	0.71	0.71	-2.74%	94,000
Aug 22, 2025	0.71	0.73	0.70	0.73	0.73	-	235,400
Aug 21, 2025	0.73	0.73	0.71	0.73	0.73	2.82%	217,900
Aug 20, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	225,300
Aug 19, 2025	0.71	0.73	0.71	0.73	0.73	4.29%	667,600
Aug 18, 2025	0.68	0.71	0.68	0.70	0.70	4.48%	577,700
Aug 15, 2025	0.65	0.67	0.65	0.67	0.67	2.29%	126,100
Aug 14, 2025	0.65	0.66	0.63	0.66	0.66	-	338,400
Aug 13, 2025	0.64	0.67	0.64	0.66	0.66	-1.50%	64,700
Aug 12, 2025	0.65	0.67	0.64	0.67	0.67	2.31%	235,400
Aug 11, 2025	0.66	0.67	0.65	0.65	0.65	-0.76%	101,000
Aug 8, 2025	0.67	0.67	0.66	0.66	0.66	-2.24%	399,200
Aug 7, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	376,500
Aug 6, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	623,600
Aug 5, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	131,500
Aug 4, 2025	0.69	0.69	0.67	0.69	0.69	-0.72%	141,300
Aug 1, 2025	0.67	0.69	0.67	0.69	0.69	3.76%	644,800
Jul 31, 2025	0.68	0.69	0.67	0.67	0.67	-2.21%	304,400
Jul 30, 2025	0.70	0.70	0.65	0.68	0.68	-2.16%	403,500
Jul 29, 2025	0.72	0.72	0.70	0.70	0.70	-2.80%	429,800
Jul 28, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	115,600
Jul 25, 2025	0.73	0.73	0.72	0.72	0.72	-2.04%	64,600
Jul 24, 2025	0.73	0.74	0.72	0.74	0.74	0.68%	143,000
Jul 23, 2025	0.73	0.74	0.72	0.73	0.73	1.39%	214,800
Jul 21, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	26,300
Jul 18, 2025	0.73	0.74	0.73	0.73	0.73	-0.68%	456,100
Jul 17, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	39,200
Jul 16, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	2,521,300
Jul 15, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	165,300
Jul 14, 2025	0.74	0.74	0.74	0.74	0.74	-	127,100