SDS Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.54	0.54	0.53	0.54	0.54	-	297,900
Mar 4, 2026	0.55	0.55	0.53	0.54	0.54	-2.70%	341,700
Mar 3, 2026	0.56	0.56	0.54	0.56	0.56	0.91%	413,400
Mar 2, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	802,400
Feb 27, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	447,500
Feb 26, 2026	0.57	0.58	0.57	0.58	0.58	-	241,400
Feb 25, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	502,900
Feb 24, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	361,000
Feb 23, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	459,500
Feb 20, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	62,000
Feb 19, 2026	0.64	0.64	0.63	0.63	0.63	0.80%	19,000
Feb 16, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	73,200
Feb 13, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	58,000
Feb 12, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	161,700