SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	70,100
Aug 10, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	438,600
Aug 7, 2026	0.40	0.40	0.39	0.40	0.40	-	87,500
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	104,900
Aug 5, 2026	0.40	0.42	0.39	0.39	0.39	-1.27%	1,810,000
Aug 4, 2026	0.39	0.41	0.39	0.40	0.40	2.60%	310,800
Aug 3, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	69,100
Jul 31, 2026	0.39	0.40	0.39	0.39	0.39	-	10,700
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	-	54,500
Jul 29, 2026	0.40	0.40	0.39	0.39	0.39	-	55,700
Jul 28, 2026	0.39	0.39	0.38	0.39	0.39	-	26,400
Jul 27, 2026	0.39	0.39	0.38	0.39	0.39	-	158,200
Jul 24, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	348,500
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-	45,000
Jul 22, 2026	0.41	0.41	0.40	0.40	0.40	-	107,000
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-	87,400
Jul 20, 2026	0.40	0.41	0.40	0.40	0.40	-	405,900
Jul 17, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	193,600
Jul 16, 2026	0.39	0.40	0.39	0.39	0.39	-	64,200
Jul 15, 2026	0.39	0.40	0.38	0.39	0.39	-	34,700
Jul 14, 2026	0.39	0.39	0.38	0.39	0.39	-	34,200
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	260,900
Jul 10, 2026	0.39	0.39	0.38	0.38	0.38	-	160,400
Jul 9, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	117,800
Jul 8, 2026	0.39	0.41	0.39	0.39	0.39	-	293,500
Jul 7, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	326,200
Jul 6, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	193,200
Jul 3, 2026	0.39	0.40	0.39	0.39	0.39	-	215,700
Jul 2, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	399,500
Jul 1, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	329,100
Jun 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	841,700
Jun 29, 2026	0.35	0.39	0.35	0.38	0.38	8.57%	826,800
Jun 26, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	1,127,100
Jun 25, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	306,200
Jun 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,290,800
Jun 23, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,486,200
Jun 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,686,500
Jun 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,017,400
Jun 18, 2026	0.39	0.39	0.37	0.38	0.38	-5.06%	2,314,800
Jun 16, 2026	0.41	0.41	0.40	0.40	0.40	-	233,300
Jun 15, 2026	0.39	0.41	0.39	0.41	0.40	3.85%	285,400
Jun 12, 2026	0.39	0.40	0.39	0.39	0.38	1.30%	263,400
Jun 11, 2026	0.39	0.40	0.39	0.39	0.38	-1.28%	477,400
Jun 10, 2026	0.40	0.40	0.39	0.39	0.38	-2.50%	1,940,600
Jun 9, 2026	0.42	0.42	0.40	0.40	0.39	-3.61%	525,500
Jun 8, 2026	0.42	0.42	0.42	0.42	0.40	-	460,200
Jun 5, 2026	0.42	0.43	0.42	0.42	0.40	-1.19%	941,400
Jun 4, 2026	0.43	0.43	0.42	0.42	0.41	-2.33%	1,005,200
Jun 3, 2026	0.44	0.45	0.43	0.43	0.42	-2.27%	748,700
May 29, 2026	0.43	0.44	0.43	0.44	0.43	3.53%	20,000