SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 5.60
+0.10 (1.82%)
At close: Dec 19, 2025
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.50 | 5.66 | 5.50 | 5.60 | 5.60 | 1.82% | 15,167,400 |
| Dec 18, 2025 | 5.38 | 5.53 | 5.38 | 5.50 | 5.50 | 0.92% | 4,043,700 |
| Dec 17, 2025 | 5.45 | 5.47 | 5.38 | 5.45 | 5.45 | 0.55% | 2,709,400 |
| Dec 16, 2025 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 1.31% | 5,281,100 |
| Dec 15, 2025 | 5.32 | 5.39 | 5.29 | 5.35 | 5.35 | -0.74% | 8,747,600 |
| Dec 12, 2025 | 5.42 | 5.44 | 5.30 | 5.39 | 5.39 | -0.19% | 4,338,900 |
| Dec 11, 2025 | 5.26 | 5.43 | 5.26 | 5.40 | 5.40 | 2.66% | 5,136,600 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | -0.75% | 4,734,300 |
| Dec 9, 2025 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 7,499,900 |
| Dec 8, 2025 | 5.22 | 5.27 | 5.19 | 5.24 | 5.24 | -0.76% | 9,601,100 |
| Dec 5, 2025 | 5.29 | 5.31 | 5.25 | 5.28 | 5.28 | -0.38% | 5,180,300 |
| Dec 4, 2025 | 5.30 | 5.32 | 5.25 | 5.30 | 5.30 | - | 7,611,000 |
| Dec 3, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | -0.38% | 4,808,800 |
| Dec 2, 2025 | 5.25 | 5.32 | 5.24 | 5.32 | 5.32 | 1.53% | 8,823,500 |
| Dec 1, 2025 | 5.21 | 5.28 | 5.19 | 5.24 | 5.24 | 0.58% | 4,243,500 |
| Nov 28, 2025 | 5.20 | 5.26 | 5.18 | 5.21 | 5.21 | -0.76% | 7,059,200 |
| Nov 27, 2025 | 5.29 | 5.32 | 5.23 | 5.25 | 5.25 | -0.94% | 6,282,800 |
| Nov 26, 2025 | 5.38 | 5.38 | 5.24 | 5.30 | 5.30 | -0.38% | 12,915,300 |
| Nov 25, 2025 | 5.36 | 5.37 | 5.30 | 5.32 | 5.32 | 0.19% | 8,286,200 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.28 | 5.31 | 5.31 | -1.67% | 18,735,100 |
| Nov 21, 2025 | 5.39 | 5.40 | 5.34 | 5.40 | 5.40 | 0.75% | 8,286,700 |
| Nov 20, 2025 | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | -0.74% | 7,528,400 |
| Nov 19, 2025 | 5.35 | 5.42 | 5.33 | 5.40 | 5.40 | 0.93% | 10,705,900 |
| Nov 18, 2025 | 5.35 | 5.39 | 5.32 | 5.35 | 5.35 | - | 8,736,600 |
| Nov 17, 2025 | 5.38 | 5.40 | 5.32 | 5.35 | 5.35 | -0.56% | 10,576,200 |
| Nov 14, 2025 | 5.39 | 5.44 | 5.34 | 5.38 | 5.38 | -0.37% | 17,252,300 |
| Nov 13, 2025 | 5.49 | 5.49 | 5.39 | 5.40 | 5.40 | -0.55% | 8,815,800 |
| Nov 12, 2025 | 5.46 | 5.50 | 5.42 | 5.43 | 5.43 | -0.73% | 7,725,800 |
| Nov 11, 2025 | 5.44 | 5.52 | 5.44 | 5.47 | 5.47 | 0.55% | 7,841,400 |
| Nov 10, 2025 | 5.40 | 5.60 | 5.40 | 5.44 | 5.44 | 0.74% | 9,059,000 |
| 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 |