SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	258,200
May 18, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	379,900
May 15, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	184,800
May 14, 2026	0.47	0.47	0.46	0.46	0.46	-	242,400
May 13, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	457,000
May 12, 2026	0.47	0.47	0.47	0.47	0.47	-	373,100
May 11, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	189,200
May 8, 2026	0.46	0.46	0.45	0.46	0.46	-2.15%	287,600
May 7, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	453,900
May 6, 2026	0.46	0.47	0.46	0.46	0.46	-	175,500
May 5, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	374,200
May 4, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	326,500
Apr 30, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	741,600
Apr 29, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	175,300
Apr 28, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	206,200
Apr 27, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	360,500
Apr 24, 2026	0.47	0.49	0.47	0.48	0.48	2.15%	632,500
Apr 23, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	921,200
Apr 22, 2026	0.51	0.51	0.48	0.49	0.49	-3.96%	587,700
Apr 21, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	407,100
Apr 20, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	901,900
Apr 17, 2026	0.52	0.54	0.52	0.53	0.53	2.94%	941,300
Apr 16, 2026	0.50	0.52	0.49	0.51	0.51	5.15%	1,134,900
Apr 15, 2026	0.47	0.50	0.47	0.49	0.49	5.43%	1,060,900
Apr 14, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	325,900
Apr 13, 2026	0.45	0.46	0.45	0.45	0.45	-	175,600
Apr 10, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	444,100
Apr 9, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	684,900
Apr 8, 2026	0.45	0.47	0.45	0.47	0.47	6.90%	669,200
Apr 7, 2026	0.42	0.45	0.42	0.44	0.44	4.82%	418,100
Apr 6, 2026	0.41	0.43	0.41	0.42	0.42	-	190,000
Apr 3, 2026	0.41	0.42	0.41	0.42	0.42	-	283,000
Apr 2, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	501,200
Apr 1, 2026	0.42	0.43	0.41	0.42	0.42	-	801,800
Mar 31, 2026	0.42	0.43	0.41	0.42	0.42	-	849,800
Mar 30, 2026	0.44	0.44	0.42	0.42	0.42	-5.62%	462,200
Mar 27, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	493,400
Mar 26, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	700,200
Mar 25, 2026	0.46	0.46	0.45	0.46	0.46	-2.15%	729,100
Mar 24, 2026	0.45	0.47	0.45	0.47	0.47	-1.06%	530,900
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