SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 5.04
-0.01 (-0.20%)
At close: Sep 2, 2025
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.08 | 5.08 | 4.98 | 5.05 | 5.05 | -0.59% | 9,189,200 |
| Aug 28, 2025 | 5.04 | 5.11 | 5.02 | 5.08 | 5.08 | 1.20% | 7,834,800 |
| Aug 27, 2025 | 5.04 | 5.05 | 5.00 | 5.02 | 5.02 | -0.40% | 1,752,000 |
| Aug 26, 2025 | 5.11 | 5.11 | 5.02 | 5.04 | 5.04 | -1.18% | 5,576,200 |
| Aug 25, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 5.10 | 1.19% | 5,959,000 |
| Aug 22, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 5.04 | -1.18% | 2,441,500 |
| Aug 21, 2025 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | -0.58% | 4,575,700 |
| Aug 20, 2025 | 4.96 | 5.21 | 4.94 | 5.13 | 5.13 | 3.43% | 7,328,300 |
| Aug 19, 2025 | 4.96 | 4.97 | 4.89 | 4.96 | 4.96 | - | 5,274,900 |
| Aug 18, 2025 | 4.89 | 4.98 | 4.89 | 4.96 | 4.96 | 1.64% | 7,410,400 |
| Aug 15, 2025 | 4.95 | 4.98 | 4.86 | 4.88 | 4.88 | -1.41% | 3,836,100 |
| Aug 14, 2025 | 5.01 | 5.04 | 4.93 | 4.95 | 4.95 | -0.60% | 3,972,200 |
| Aug 13, 2025 | 4.94 | 5.01 | 4.94 | 4.98 | 4.98 | 0.81% | 5,269,500 |
| Aug 12, 2025 | 4.93 | 5.01 | 4.92 | 4.94 | 4.94 | 0.61% | 2,915,900 |
| Aug 11, 2025 | 4.85 | 4.94 | 4.85 | 4.91 | 4.91 | 1.24% | 2,393,700 |
| Aug 8, 2025 | 4.77 | 4.86 | 4.77 | 4.85 | 4.85 | 1.68% | 3,834,400 |
| Aug 7, 2025 | 4.74 | 4.81 | 4.74 | 4.77 | 4.77 | 0.42% | 3,123,900 |
| Aug 6, 2025 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | -0.63% | 1,694,600 |
| Aug 5, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | 1,718,800 |
| Aug 4, 2025 | 4.75 | 4.78 | 4.72 | 4.76 | 4.76 | 0.21% | 1,474,000 |
| Aug 1, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | -0.42% | 4,730,100 |
| Jul 31, 2025 | 4.77 | 4.80 | 4.75 | 4.77 | 4.77 | -0.42% | 2,131,200 |
| Jul 30, 2025 | 4.77 | 4.80 | 4.75 | 4.79 | 4.79 | -0.21% | 909,900 |
| Jul 29, 2025 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -1.23% | 1,867,000 |
| Jul 28, 2025 | 4.77 | 4.88 | 4.77 | 4.86 | 4.86 | 1.67% | 2,449,500 |
| Jul 25, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | -0.62% | 603,300 |
| Jul 24, 2025 | 4.77 | 4.82 | 4.77 | 4.81 | 4.81 | 1.26% | 1,456,200 |
| Jul 23, 2025 | 4.75 | 4.79 | 4.74 | 4.75 | 4.75 | - | 2,648,000 |
| Jul 22, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.75 | -0.42% | 1,578,200 |
| Jul 21, 2025 | 4.77 | 4.78 | 4.75 | 4.77 | 4.77 | - | 1,532,900 |
| Jul 18, 2025 | 4.77 | 4.83 | 4.76 | 4.77 | 4.77 | - | 3,010,900 |
| Jul 17, 2025 | 4.77 | 4.80 | 4.76 | 4.77 | 4.77 | - | 1,791,900 |
| Jul 16, 2025 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 0.42% | 1,789,600 |
| Jul 15, 2025 | 4.79 | 4.82 | 4.75 | 4.75 | 4.75 | -0.84% | 2,235,400 |
| Jul 14, 2025 | 4.78 | 4.85 | 4.78 | 4.79 | 4.79 | 0.21% | 1,846,900 |
| Jul 11, 2025 | 4.77 | 4.81 | 4.71 | 4.78 | 4.78 | 0.42% | 3,510,100 |
| Jul 10, 2025 | 4.72 | 4.78 | 4.68 | 4.76 | 4.76 | 0.21% | 1,360,400 |
| Jul 9, 2025 | 4.74 | 4.78 | 4.73 | 4.75 | 4.75 | 0.21% | 3,644,000 |
| Jul 8, 2025 | 4.75 | 4.79 | 4.70 | 4.74 | 4.74 | -0.63% | 2,127,500 |
| Jul 7, 2025 | 4.79 | 4.79 | 4.73 | 4.77 | 4.77 | -0.83% | 1,127,600 |
| Jul 4, 2025 | 4.75 | 4.82 | 4.72 | 4.81 | 4.81 | 0.63% | 3,573,300 |
| Jul 3, 2025 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 1.70% | 3,357,500 |
| Jul 2, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 1,422,300 |
| Jul 1, 2025 | 4.65 | 4.73 | 4.65 | 4.70 | 4.70 | 1.29% | 1,375,200 |
| Jun 30, 2025 | 4.62 | 4.73 | 4.58 | 4.64 | 4.64 | 1.31% | 3,718,400 |
| Jun 26, 2025 | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | 1.10% | 3,630,800 |
| Jun 25, 2025 | 4.57 | 4.60 | 4.52 | 4.53 | 4.53 | - | 4,229,700 |
| Jun 24, 2025 | 4.55 | 4.62 | 4.52 | 4.53 | 4.53 | -0.88% | 2,769,600 |
| Jun 23, 2025 | 4.50 | 4.58 | 4.46 | 4.57 | 4.57 | 1.78% | 920,300 |
| Jun 20, 2025 | 4.52 | 4.53 | 4.48 | 4.49 | 4.49 | -1.32% | 7,909,500 |