SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 5.40
+0.05 (0.93%)
At close: Nov 7, 2025
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.37 | 5.40 | 5.33 | 5.40 | 5.40 | 0.93% | 18,176,500 |
| Nov 6, 2025 | 5.30 | 5.38 | 5.30 | 5.35 | 5.35 | 1.33% | 17,691,600 |
| Nov 5, 2025 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | -0.38% | 9,588,900 |
| Nov 4, 2025 | 5.34 | 5.37 | 5.29 | 5.30 | 5.30 | -0.93% | 6,457,600 |
| Nov 3, 2025 | 5.28 | 5.40 | 5.27 | 5.35 | 5.35 | 1.33% | 8,127,400 |
| Oct 31, 2025 | 5.26 | 5.32 | 5.26 | 5.28 | 5.28 | -0.75% | 9,187,400 |
| Oct 30, 2025 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | 0.57% | 14,826,500 |
| Oct 29, 2025 | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | -1.12% | 7,970,400 |
| Oct 28, 2025 | 5.40 | 5.44 | 5.33 | 5.35 | 5.35 | -0.93% | 21,662,700 |
| Oct 27, 2025 | 5.31 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 28,264,400 |
| Oct 24, 2025 | 5.22 | 5.31 | 5.22 | 5.25 | 5.25 | -0.76% | 9,947,600 |
| Oct 23, 2025 | 5.27 | 5.30 | 5.24 | 5.29 | 5.29 | 0.38% | 10,571,500 |
| Oct 22, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -0.57% | 8,432,200 |
| Oct 21, 2025 | 5.24 | 5.33 | 5.22 | 5.30 | 5.30 | 0.95% | 8,341,500 |
| Oct 17, 2025 | 5.21 | 5.28 | 5.21 | 5.25 | 5.25 | - | 6,198,200 |
| Oct 16, 2025 | 5.24 | 5.30 | 5.21 | 5.25 | 5.25 | -0.57% | 4,051,600 |
| Oct 15, 2025 | 5.22 | 5.31 | 5.22 | 5.28 | 5.20 | 1.15% | 7,558,600 |
| Oct 14, 2025 | 5.30 | 5.31 | 5.22 | 5.22 | 5.14 | -1.51% | 3,785,200 |
| Oct 13, 2025 | 5.32 | 5.32 | 5.27 | 5.30 | 5.22 | -0.75% | 3,845,100 |
| Oct 10, 2025 | 5.30 | 5.37 | 5.28 | 5.34 | 5.26 | 1.14% | 13,380,400 |
| Oct 9, 2025 | 5.29 | 5.30 | 5.24 | 5.28 | 5.20 | 0.38% | 7,489,900 |
| Oct 8, 2025 | 5.26 | 5.28 | 5.21 | 5.26 | 5.18 | 0.77% | 6,544,900 |
| Oct 7, 2025 | 5.24 | 5.25 | 5.19 | 5.22 | 5.14 | -0.57% | 9,385,200 |
| Oct 6, 2025 | 5.26 | 5.27 | 5.23 | 5.25 | 5.17 | - | 2,396,000 |
| Oct 3, 2025 | 5.26 | 5.26 | 5.20 | 5.25 | 5.17 | - | 2,387,900 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.23 | 5.25 | 5.17 | 0.57% | 7,049,900 |
| Oct 1, 2025 | 5.22 | 5.27 | 5.19 | 5.22 | 5.14 | - | 6,057,700 |
| Sep 30, 2025 | 5.26 | 5.31 | 5.22 | 5.22 | 5.14 | -0.38% | 8,089,700 |
| Sep 29, 2025 | 5.24 | 5.32 | 5.24 | 5.24 | 5.16 | - | 4,794,600 |
| Sep 26, 2025 | 5.25 | 5.25 | 5.22 | 5.24 | 5.16 | -0.19% | 6,942,200 |
| Sep 25, 2025 | 5.25 | 5.25 | 5.23 | 5.25 | 5.17 | 0.38% | 6,808,700 |
| Sep 24, 2025 | 5.29 | 5.29 | 5.22 | 5.23 | 5.15 | -0.76% | 4,828,800 |
| Sep 23, 2025 | 5.23 | 5.29 | 5.23 | 5.27 | 5.19 | -0.57% | 5,317,400 |
| Sep 22, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | 0.95% | 3,126,600 |
| Sep 19, 2025 | 5.25 | 5.26 | 5.18 | 5.25 | 5.17 | - | 7,493,400 |
| Sep 18, 2025 | 5.23 | 5.27 | 5.23 | 5.25 | 5.17 | 0.38% | 6,790,900 |
| Sep 17, 2025 | 5.19 | 5.25 | 5.15 | 5.23 | 5.15 | 0.97% | 6,286,300 |
| Sep 12, 2025 | 5.16 | 5.22 | 5.16 | 5.18 | 5.10 | 0.58% | 3,205,400 |
| Sep 11, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.07 | - | 25,143,100 |
| Sep 10, 2025 | 5.13 | 5.16 | 5.10 | 5.15 | 5.07 | 0.59% | 5,756,100 |
| Sep 9, 2025 | 5.13 | 5.13 | 5.10 | 5.12 | 5.05 | - | 9,104,100 |
| Sep 8, 2025 | 5.07 | 5.12 | 5.05 | 5.12 | 5.05 | 1.19% | 15,320,500 |
| Sep 4, 2025 | 5.02 | 5.08 | 5.02 | 5.06 | 4.99 | 0.60% | 9,287,500 |
| Sep 3, 2025 | 5.04 | 5.11 | 4.99 | 5.03 | 4.96 | -0.20% | 4,862,200 |
| Sep 2, 2025 | 5.06 | 5.06 | 4.98 | 5.04 | 4.97 | -0.20% | 5,156,000 |
| Aug 29, 2025 | 5.08 | 5.08 | 4.98 | 5.05 | 4.98 | -0.59% | 9,189,200 |
| Aug 28, 2025 | 5.04 | 5.11 | 5.02 | 5.08 | 5.01 | 1.20% | 7,834,800 |
| Aug 27, 2025 | 5.04 | 5.05 | 5.00 | 5.02 | 4.95 | -0.40% | 1,752,000 |
| Aug 26, 2025 | 5.11 | 5.11 | 5.02 | 5.04 | 4.97 | -1.18% | 5,576,200 |
| Aug 25, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 5.03 | 1.19% | 5,959,000 |