SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.74	0.74	0.73	0.73	0.73	-1.36%	30,000
Dec 4, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	31,100
Dec 3, 2025	0.72	0.74	0.72	0.72	0.72	-	36,200
Dec 2, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	156,300
Dec 1, 2025	0.72	0.75	0.71	0.72	0.72	-0.69%	386,400
Nov 28, 2025	0.74	0.75	0.72	0.72	0.72	-2.04%	39,300
Nov 27, 2025	0.73	0.74	0.72	0.74	0.74	0.68%	662,800
Nov 26, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	1,000
Nov 25, 2025	0.77	0.77	0.73	0.74	0.74	-3.29%	198,300
Nov 24, 2025	0.77	0.77	0.76	0.76	0.76	2.70%	200
Nov 21, 2025	0.73	0.74	0.72	0.74	0.74	2.07%	227,500
Nov 20, 2025	0.73	0.73	0.72	0.73	0.73	-	87,900
Nov 19, 2025	0.73	0.73	0.72	0.73	0.73	-	83,400
Nov 18, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	23,000
Nov 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	45,400
Nov 14, 2025	0.72	0.73	0.72	0.73	0.73	-	97,200
Nov 13, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	17,000
Nov 12, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	14,200
Nov 11, 2025	0.73	0.74	0.73	0.73	0.73	1.39%	73,500
Nov 10, 2025	0.72	0.73	0.71	0.72	0.72	-	129,300
Nov 7, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	88,600
Nov 6, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	143,600
Nov 5, 2025	0.74	0.74	0.73	0.73	0.73	-1.36%	153,400
Nov 4, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	85,700
Nov 3, 2025	0.80	0.80	0.73	0.73	0.73	-5.81%	492,800
Oct 31, 2025	0.76	0.78	0.75	0.78	0.78	-	226,300
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	87,100
Oct 29, 2025	0.77	0.78	0.75	0.77	0.77	-	80,900
Oct 28, 2025	0.76	0.77	0.76	0.77	0.77	1.99%	49,000
Oct 27, 2025	0.77	0.77	0.76	0.76	0.76	-	226,900
Oct 24, 2025	0.77	0.79	0.76	0.76	0.76	-2.58%	380,200
Oct 23, 2025	0.78	0.78	0.77	0.78	0.78	-1.90%	355,400
Oct 22, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	122,100
Oct 21, 2025	0.78	0.80	0.78	0.78	0.78	0.65%	254,500
Oct 17, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	498,900
Oct 16, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	245,200
Oct 15, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	249,000
Oct 14, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	581,500
Oct 13, 2025	0.80	0.81	0.79	0.81	0.81	-	418,200
Oct 10, 2025	0.81	0.81	0.80	0.81	0.81	-	201,300
Oct 9, 2025	0.82	0.83	0.81	0.81	0.81	-0.61%	377,200
Oct 8, 2025	0.81	0.82	0.80	0.82	0.82	3.16%	641,100
Oct 7, 2025	0.80	0.82	0.78	0.79	0.79	-2.47%	906,200
Oct 6, 2025	0.83	0.83	0.80	0.81	0.81	-1.82%	410,600
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	-	245,100
Oct 2, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	929,500
Oct 1, 2025	0.83	0.83	0.82	0.82	0.82	0.61%	770,700
Sep 30, 2025	0.83	0.84	0.81	0.82	0.82	-	549,200
Sep 29, 2025	0.84	0.85	0.82	0.82	0.82	-2.40%	785,600
Sep 26, 2025	0.80	0.85	0.80	0.84	0.84	5.03%	2,508,800