SD Guthrie Berhad (KLSE:SDG)
Malaysia · Delayed Price · Currency is MYR 5.90
+0.08 (1.37%)
At close: Mar 19, 2026
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.82 | 6.00 | 5.82 | 5.90 | 5.90 | 1.37% | 15,661,000 |
| Mar 18, 2026 | 5.76 | 5.86 | 5.76 | 5.82 | 5.82 | 1.22% | 10,904,300 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 14,306,500 |
| Mar 16, 2026 | 5.70 | 5.88 | 5.67 | 5.80 | 5.80 | 1.75% | 7,733,100 |
| Mar 13, 2026 | 5.70 | 5.75 | 5.63 | 5.70 | 5.70 | -0.87% | 14,344,200 |
| Mar 12, 2026 | 5.68 | 5.78 | 5.65 | 5.75 | 5.75 | 1.23% | 11,879,400 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.65 | 5.68 | 5.68 | -0.87% | 5,207,200 |
| Mar 10, 2026 | 5.76 | 5.79 | 5.70 | 5.73 | 5.73 | -1.04% | 5,476,000 |
| Mar 9, 2026 | 5.59 | 5.93 | 5.51 | 5.79 | 5.79 | 3.39% | 15,948,700 |
| Mar 6, 2026 | 5.60 | 5.66 | 5.54 | 5.60 | 5.60 | - | 5,473,100 |
| Mar 5, 2026 | 5.54 | 5.66 | 5.52 | 5.60 | 5.60 | 1.08% | 4,811,200 |
| Mar 4, 2026 | 5.57 | 5.62 | 5.49 | 5.54 | 5.54 | -1.07% | 6,195,100 |
| Mar 3, 2026 | 5.64 | 5.64 | 5.59 | 5.60 | 5.60 | -0.71% | 13,569,100 |
| Mar 2, 2026 | 5.82 | 5.82 | 5.61 | 5.64 | 5.64 | -1.91% | 10,411,100 |
| Feb 27, 2026 | 5.86 | 5.87 | 5.69 | 5.75 | 5.75 | -1.20% | 11,171,500 |
| Feb 26, 2026 | 5.85 | 5.88 | 5.79 | 5.82 | 5.82 | -0.68% | 13,019,700 |
| Feb 25, 2026 | 5.89 | 5.89 | 5.84 | 5.86 | 5.86 | -0.51% | 7,732,100 |
| Feb 24, 2026 | 5.91 | 5.96 | 5.87 | 5.89 | 5.89 | -0.51% | 8,744,600 |
| Feb 23, 2026 | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | 1.02% | 5,882,200 |
| Feb 20, 2026 | 5.85 | 5.88 | 5.83 | 5.86 | 5.86 | 0.17% | 5,592,300 |
| Feb 19, 2026 | 5.78 | 5.89 | 5.78 | 5.85 | 5.85 | 0.69% | 7,271,500 |
| Feb 16, 2026 | 5.83 | 5.85 | 5.79 | 5.81 | 5.81 | -0.17% | 7,486,100 |
| Feb 13, 2026 | 5.80 | 5.83 | 5.79 | 5.82 | 5.82 | 0.34% | 17,384,500 |
| Feb 12, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | - | 16,280,200 |
| Feb 11, 2026 | 5.78 | 5.83 | 5.76 | 5.80 | 5.80 | 0.35% | 6,328,800 |
| Feb 10, 2026 | 5.80 | 5.81 | 5.76 | 5.78 | 5.78 | -0.34% | 5,647,800 |
| Feb 9, 2026 | 5.80 | 5.85 | 5.76 | 5.80 | 5.80 | - | 3,496,600 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 6,771,400 |
| Feb 5, 2026 | 5.84 | 5.89 | 5.79 | 5.80 | 5.80 | -0.68% | 12,327,300 |
| Feb 4, 2026 | 5.90 | 5.94 | 5.84 | 5.84 | 5.84 | -1.02% | 8,901,000 |
| Feb 3, 2026 | 5.84 | 5.97 | 5.84 | 5.90 | 5.90 | 1.03% | 8,668,400 |
| Jan 30, 2026 | 5.82 | 5.87 | 5.82 | 5.84 | 5.84 | 0.69% | 8,800,000 |
| Jan 29, 2026 | 5.77 | 5.81 | 5.74 | 5.80 | 5.80 | - | 22,131,700 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.77 | 5.80 | 5.80 | -0.51% | 23,874,400 |
| Jan 27, 2026 | 5.88 | 5.92 | 5.81 | 5.83 | 5.83 | -0.34% | 7,574,100 |
| Jan 26, 2026 | 5.70 | 5.89 | 5.70 | 5.85 | 5.85 | 2.63% | 5,907,100 |
| Jan 23, 2026 | 5.66 | 5.74 | 5.64 | 5.70 | 5.70 | 0.88% | 8,337,300 |
| Jan 22, 2026 | 5.62 | 5.68 | 5.62 | 5.65 | 5.65 | 0.53% | 9,079,300 |
| Jan 21, 2026 | 5.63 | 5.69 | 5.61 | 5.62 | 5.62 | 0.36% | 9,393,100 |
| Jan 20, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 8,311,100 |
| Jan 19, 2026 | 5.59 | 5.60 | 5.52 | 5.60 | 5.60 | 0.18% | 3,959,600 |
| Jan 16, 2026 | 5.60 | 5.64 | 5.57 | 5.59 | 5.59 | -0.18% | 8,100,700 |
| Jan 15, 2026 | 5.67 | 5.70 | 5.54 | 5.60 | 5.60 | -1.75% | 7,044,200 |
| Jan 14, 2026 | 5.80 | 5.84 | 5.69 | 5.70 | 5.70 | -1.72% | 13,503,200 |
| Jan 13, 2026 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | -1.86% | 10,466,900 |
| Jan 12, 2026 | 5.75 | 5.93 | 5.75 | 5.91 | 5.91 | 2.78% | 18,032,200 |
| Jan 9, 2026 | 5.68 | 5.79 | 5.63 | 5.75 | 5.75 | 1.23% | 8,947,200 |
| Jan 8, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -0.53% | 11,093,100 |
| Jan 7, 2026 | 5.67 | 5.72 | 5.62 | 5.71 | 5.71 | 1.60% | 7,820,300 |
| Jan 6, 2026 | 5.61 | 5.70 | 5.61 | 5.62 | 5.62 | -0.53% | 5,693,200 |