SD Guthrie Berhad (KLSE:SDG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
5.24
-0.01 (-0.19%)
At close: Sep 26, 2025

SD Guthrie Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.255.255.225.245.24-0.19%6,942,200
Sep 25, 20255.255.255.235.255.250.38%6,808,700
Sep 24, 20255.295.295.225.235.23-0.76%4,828,800
Sep 23, 20255.235.295.235.275.27-0.57%5,317,400
Sep 22, 20255.255.305.255.305.300.95%3,126,600
Sep 19, 20255.255.265.185.255.25-7,493,400
Sep 18, 20255.235.275.235.255.250.38%6,790,900
Sep 17, 20255.195.255.155.235.230.97%6,286,300
Sep 12, 20255.165.225.165.185.180.58%3,205,400
Sep 11, 20255.145.165.145.155.15-25,143,100
Sep 10, 20255.135.165.105.155.150.59%5,756,100
Sep 9, 20255.135.135.105.125.12-9,104,100
Sep 8, 20255.075.125.055.125.121.19%15,320,500
Sep 4, 20255.025.085.025.065.060.60%9,287,500
Sep 3, 20255.045.114.995.035.03-0.20%4,862,200
Sep 2, 20255.065.064.985.045.04-0.20%5,156,000
Aug 29, 20255.085.084.985.055.05-0.59%9,189,200
Aug 28, 20255.045.115.025.085.081.20%7,834,800
Aug 27, 20255.045.055.005.025.02-0.40%1,752,000
Aug 26, 20255.115.115.025.045.04-1.18%5,576,200
Aug 25, 20255.045.115.045.105.101.19%5,959,000
Aug 22, 20255.105.115.035.045.04-1.18%2,441,500
Aug 21, 20255.135.155.055.105.10-0.58%4,575,700
Aug 20, 20254.965.214.945.135.133.43%7,328,300
Aug 19, 20254.964.974.894.964.96-5,274,900
Aug 18, 20254.894.984.894.964.961.64%7,410,400
Aug 15, 20254.954.984.864.884.88-1.41%3,836,100
Aug 14, 20255.015.044.934.954.95-0.60%3,972,200
Aug 13, 20254.945.014.944.984.980.81%5,269,500
Aug 12, 20254.935.014.924.944.940.61%2,915,900
Aug 11, 20254.854.944.854.914.911.24%2,393,700
Aug 8, 20254.774.864.774.854.851.68%3,834,400
Aug 7, 20254.744.814.744.774.770.42%3,123,900
Aug 6, 20254.764.784.754.754.75-0.63%1,694,600
Aug 5, 20254.764.784.764.784.780.42%1,718,800
Aug 4, 20254.754.784.724.764.760.21%1,474,000
Aug 1, 20254.804.854.744.754.75-0.42%4,730,100
Jul 31, 20254.774.804.754.774.77-0.42%2,131,200
Jul 30, 20254.774.804.754.794.79-0.21%909,900
Jul 29, 20254.874.874.804.804.80-1.23%1,867,000
Jul 28, 20254.774.884.774.864.861.67%2,449,500
Jul 25, 20254.784.794.754.784.78-0.62%603,300
Jul 24, 20254.774.824.774.814.811.26%1,456,200
Jul 23, 20254.754.794.744.754.75-2,648,000
Jul 22, 20254.774.784.744.754.75-0.42%1,578,200
Jul 21, 20254.774.784.754.774.77-1,532,900
Jul 18, 20254.774.834.764.774.77-3,010,900
Jul 17, 20254.774.804.764.774.77-1,791,900
Jul 16, 20254.764.814.754.774.770.42%1,789,600
Jul 15, 20254.794.824.754.754.75-0.84%2,235,400