SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.77	0.77	0.76	0.76	0.76	-	226,900
Oct 24, 2025	0.77	0.79	0.76	0.76	0.76	-2.58%	380,200
Oct 23, 2025	0.78	0.78	0.77	0.78	0.78	-1.90%	355,400
Oct 22, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	122,100
Oct 21, 2025	0.78	0.80	0.78	0.78	0.78	0.65%	254,500
Oct 17, 2025	0.79	0.79	0.77	0.78	0.78	-0.64%	498,900
Oct 16, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	245,200
Oct 15, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	249,000
Oct 14, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	581,500
Oct 13, 2025	0.80	0.81	0.79	0.81	0.81	-	418,200
Oct 10, 2025	0.81	0.81	0.80	0.81	0.81	-	201,300
Oct 9, 2025	0.82	0.83	0.81	0.81	0.81	-0.61%	377,200
Oct 8, 2025	0.81	0.82	0.80	0.82	0.82	3.16%	641,100
Oct 7, 2025	0.80	0.82	0.78	0.79	0.79	-2.47%	906,200
Oct 6, 2025	0.83	0.83	0.80	0.81	0.81	-1.82%	410,600
Oct 3, 2025	0.83	0.83	0.83	0.83	0.83	-	245,100
Oct 2, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	929,500
Oct 1, 2025	0.83	0.83	0.82	0.82	0.82	0.61%	770,700
Sep 30, 2025	0.83	0.84	0.81	0.82	0.82	-	549,200
Sep 29, 2025	0.84	0.85	0.82	0.82	0.82	-2.40%	785,600
Sep 26, 2025	0.80	0.85	0.80	0.84	0.84	5.03%	2,508,800
Sep 25, 2025	0.80	0.80	0.79	0.80	0.80	-	1,157,800
Sep 24, 2025	0.80	0.80	0.79	0.80	0.80	-	1,274,700
Sep 23, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	1,056,000
Sep 22, 2025	0.79	0.81	0.77	0.80	0.80	5.96%	4,520,300
Sep 19, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	461,300
Sep 18, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	296,200
Sep 17, 2025	0.74	0.75	0.74	0.75	0.75	1.35%	445,000
Sep 12, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	2,658,900
Sep 11, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	575,800
Sep 10, 2025	0.73	0.74	0.73	0.74	0.74	-	238,100
Sep 9, 2025	0.73	0.74	0.73	0.74	0.74	2.08%	777,500
Sep 8, 2025	0.72	0.73	0.72	0.72	0.72	-	256,500
Sep 4, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	159,900
Sep 3, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	195,500
Sep 2, 2025	0.70	0.73	0.70	0.72	0.72	1.41%	235,400
Aug 29, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	97,100
Aug 28, 2025	0.71	0.71	0.70	0.71	0.71	-	171,300
Aug 27, 2025	0.71	0.71	0.70	0.71	0.71	0.71%	69,700
Aug 26, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	73,700
Aug 25, 2025	0.71	0.72	0.70	0.71	0.71	-2.74%	94,000
Aug 22, 2025	0.71	0.73	0.70	0.73	0.73	-	235,400
Aug 21, 2025	0.73	0.73	0.71	0.73	0.73	2.82%	217,900
Aug 20, 2025	0.73	0.73	0.71	0.71	0.71	-2.74%	225,300
Aug 19, 2025	0.71	0.73	0.71	0.73	0.73	4.29%	667,600
Aug 18, 2025	0.68	0.71	0.68	0.70	0.70	4.48%	577,700
Aug 15, 2025	0.65	0.67	0.65	0.67	0.67	2.29%	126,100
Aug 14, 2025	0.65	0.66	0.63	0.66	0.66	-	338,400
Aug 13, 2025	0.64	0.67	0.64	0.66	0.66	-1.50%	64,700
Aug 12, 2025	0.65	0.67	0.64	0.67	0.67	2.31%	235,400