SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	105,600
Jan 15, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	439,800
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	22,400
Jan 13, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	132,100
Jan 12, 2026	0.70	0.70	0.70	0.70	0.70	-	124,500
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	-	120,700
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	-	38,900
Jan 7, 2026	0.70	0.72	0.70	0.70	0.70	-0.71%	9,200
Jan 6, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	127,300
Jan 5, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	69,300
Jan 2, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	31,200
Dec 31, 2025	0.73	0.73	0.70	0.71	0.71	-2.07%	113,900
Dec 30, 2025	0.73	0.73	0.70	0.73	0.73	-1.36%	551,400
Dec 29, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	198,900
Dec 26, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	70,500
Dec 24, 2025	0.72	0.73	0.72	0.73	0.73	2.10%	28,900
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	-	11,900
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	-	11,700
Dec 19, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	355,500
Dec 18, 2025	0.72	0.73	0.72	0.72	0.72	-	11,000
Dec 17, 2025	0.73	0.73	0.72	0.72	0.72	0.70%	4,200
Dec 16, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	7,200
Dec 15, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	129,800
Dec 12, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	48,500
Dec 11, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	119,300
Dec 10, 2025	0.74	0.74	0.73	0.73	0.72	-1.36%	10,000
Dec 9, 2025	0.73	0.74	0.73	0.74	0.73	2.80%	31,200
Dec 8, 2025	0.73	0.73	0.71	0.72	0.71	-1.38%	62,500
Dec 5, 2025	0.74	0.74	0.73	0.73	0.72	-1.36%	30,000
Dec 4, 2025	0.72	0.74	0.72	0.74	0.73	2.08%	31,100
Dec 3, 2025	0.72	0.74	0.72	0.72	0.72	-	36,200
Dec 2, 2025	0.71	0.72	0.71	0.72	0.72	0.70%	156,300
Dec 1, 2025	0.72	0.75	0.71	0.72	0.71	-0.69%	386,400
Nov 28, 2025	0.74	0.75	0.72	0.72	0.72	-2.04%	39,300
Nov 27, 2025	0.73	0.74	0.72	0.74	0.73	0.68%	662,800
Nov 26, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	1,000
Nov 25, 2025	0.77	0.77	0.73	0.74	0.73	-3.29%	198,300
Nov 24, 2025	0.77	0.77	0.76	0.76	0.75	2.70%	200
Nov 21, 2025	0.73	0.74	0.72	0.74	0.73	2.07%	227,500
Nov 20, 2025	0.73	0.73	0.72	0.73	0.72	-	87,900
Nov 19, 2025	0.73	0.73	0.72	0.73	0.72	-	83,400
Nov 18, 2025	0.72	0.73	0.72	0.73	0.72	0.69%	23,000
Nov 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	45,400
Nov 14, 2025	0.72	0.73	0.72	0.73	0.73	-	97,200
Nov 13, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	17,000
Nov 12, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	14,200
Nov 11, 2025	0.73	0.74	0.73	0.73	0.73	1.39%	73,500
Nov 10, 2025	0.72	0.73	0.71	0.72	0.72	-	129,300
Nov 7, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	88,600
Nov 6, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	143,600