SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.44	0.45	0.43	0.43	0.41	-2.30%	528,900
May 26, 2026	0.44	0.45	0.44	0.44	0.42	-1.14%	374,700
May 25, 2026	0.45	0.45	0.44	0.44	0.43	-	333,700
May 22, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	597,700
May 21, 2026	0.45	0.46	0.45	0.45	0.43	-	450,900
May 20, 2026	0.45	0.46	0.45	0.45	0.43	-2.20%	166,100
May 19, 2026	0.45	0.46	0.45	0.46	0.44	1.11%	258,200
May 18, 2026	0.46	0.46	0.45	0.45	0.44	-1.10%	379,900
May 15, 2026	0.46	0.46	0.46	0.46	0.44	-1.09%	184,800
May 14, 2026	0.47	0.47	0.46	0.46	0.45	-	242,400
May 13, 2026	0.47	0.47	0.46	0.46	0.45	-1.08%	457,000
May 12, 2026	0.47	0.47	0.47	0.47	0.45	-	373,100
May 11, 2026	0.46	0.47	0.46	0.47	0.45	2.20%	189,200
May 8, 2026	0.46	0.46	0.45	0.46	0.44	-2.15%	287,600
May 7, 2026	0.45	0.47	0.45	0.47	0.45	1.09%	453,900
May 6, 2026	0.46	0.47	0.46	0.46	0.45	-	175,500
May 5, 2026	0.47	0.47	0.46	0.46	0.45	-2.13%	374,200
May 4, 2026	0.48	0.49	0.47	0.47	0.46	-2.08%	326,500
Apr 30, 2026	0.49	0.49	0.47	0.48	0.47	-2.04%	741,600
Apr 29, 2026	0.49	0.50	0.49	0.49	0.48	1.03%	175,300
Apr 28, 2026	0.50	0.50	0.49	0.49	0.47	-2.02%	206,200
Apr 27, 2026	0.48	0.50	0.48	0.50	0.48	4.21%	360,500
Apr 24, 2026	0.47	0.49	0.47	0.48	0.46	2.15%	632,500
Apr 23, 2026	0.49	0.49	0.46	0.47	0.45	-4.12%	921,200
Apr 22, 2026	0.51	0.51	0.48	0.49	0.47	-3.96%	587,700
Apr 21, 2026	0.52	0.52	0.51	0.51	0.49	-1.94%	407,100
Apr 20, 2026	0.53	0.53	0.51	0.52	0.50	-1.90%	901,900
Apr 17, 2026	0.52	0.54	0.52	0.53	0.51	2.94%	941,300
Apr 16, 2026	0.50	0.52	0.49	0.51	0.50	5.15%	1,134,900