SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	34,900
Oct 13, 2026	0.38	0.39	0.38	0.38	0.38	-	181,800
Oct 12, 2026	0.38	0.38	0.38	0.38	0.38	-	47,500
Oct 9, 2026	0.38	0.39	0.38	0.38	0.38	-	24,100
Oct 8, 2026	0.40	0.40	0.38	0.38	0.38	-	77,700
Oct 7, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	30,900
Oct 6, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	17,600
Oct 5, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	315,800
Oct 2, 2026	0.39	0.40	0.39	0.39	0.39	-	581,700
Oct 1, 2026	0.40	0.40	0.39	0.39	0.39	-	446,100
Sep 30, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	442,200
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	-	27,300
Sep 28, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	151,000
Sep 25, 2026	0.41	0.42	0.39	0.39	0.39	-1.27%	186,900
Sep 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	224,400
Sep 23, 2026	0.41	0.41	0.41	0.41	0.41	-	4,300
Sep 22, 2026	0.43	0.43	0.40	0.41	0.41	-1.22%	480,500
Sep 21, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	299,500
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-	13,000
Sep 17, 2026	0.42	0.43	0.41	0.43	0.43	-	102,400
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	150,000
Sep 14, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	194,600
Sep 11, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	328,500
Sep 10, 2026	0.45	0.45	0.44	0.45	0.45	-	505,300
Sep 9, 2026	0.44	0.45	0.44	0.45	0.45	4.65%	241,700
Sep 8, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	354,000
Sep 7, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	253,500
Sep 4, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	591,600
Sep 3, 2026	0.41	0.43	0.41	0.41	0.41	1.23%	464,600
Sep 2, 2026	0.41	0.41	0.40	0.41	0.41	-	198,300
Sep 1, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	805,400
Aug 28, 2026	0.41	0.42	0.39	0.40	0.40	-	604,200
Aug 27, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	511,800
Aug 26, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	130,500
Aug 24, 2026	0.41	0.41	0.39	0.41	0.41	-	103,000
Aug 21, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	124,100
Aug 20, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	192,900
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	132,800
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	197,600
Aug 17, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	53,600
Aug 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	151,500
Aug 13, 2026	0.39	0.39	0.38	0.39	0.39	-	155,200
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	32,300
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