SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.66	0.66	0.65	0.66	0.66	-0.76%	379,200
Feb 5, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	164,200
Feb 4, 2026	0.69	0.69	0.68	0.68	0.68	-	32,300
Feb 3, 2026	0.68	0.70	0.68	0.68	0.68	-	131,400
Jan 30, 2026	0.66	0.68	0.65	0.68	0.68	2.26%	287,900
Jan 29, 2026	0.70	0.70	0.65	0.67	0.67	-	145,300
Jan 28, 2026	0.67	0.67	0.66	0.67	0.67	-	157,600
Jan 27, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	151,400
Jan 26, 2026	0.67	0.67	0.67	0.67	0.67	-	228,300
Jan 23, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	96,000
Jan 22, 2026	0.67	0.70	0.66	0.68	0.68	2.26%	283,200
Jan 21, 2026	0.67	0.68	0.67	0.67	0.67	-	120,100
Jan 20, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	129,200
Jan 19, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	243,100
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