SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.50	0.50	0.46	0.47	0.47	-6.00%	1,266,700
Mar 18, 2026	0.48	0.52	0.48	0.50	0.50	5.26%	727,000
Mar 17, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	781,700
Mar 16, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	572,500
Mar 13, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	551,500
Mar 12, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	611,300
Mar 11, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	379,000
Mar 10, 2026	0.51	0.53	0.50	0.52	0.52	-0.95%	463,600
Mar 9, 2026	0.53	0.53	0.51	0.53	0.53	-0.94%	1,118,900
Mar 6, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	479,200
Mar 5, 2026	0.54	0.54	0.53	0.54	0.54	-	297,900
Mar 4, 2026	0.55	0.55	0.53	0.54	0.54	-2.70%	341,700
Mar 3, 2026	0.56	0.56	0.54	0.56	0.56	0.91%	413,400
Mar 2, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	802,400
Feb 27, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	447,500
Feb 26, 2026	0.57	0.58	0.57	0.58	0.58	-	241,400
Feb 25, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	502,900
Feb 24, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	361,000
Feb 23, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	459,500
Feb 20, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	62,000
Feb 19, 2026	0.64	0.64	0.63	0.63	0.63	0.80%	19,000
Feb 16, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	73,200
Feb 13, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	58,000
Feb 12, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	161,700
Feb 11, 2026	0.63	0.63	0.63	0.63	0.63	-	43,300
Feb 10, 2026	0.64	0.65	0.63	0.63	0.63	-2.33%	517,900
Feb 9, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	273,000
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