SD Guthrie Berhad (SDPNF)
OTCMKTS · Delayed Price · Currency is USD
1.048
0.00 (0.00%)
Feb 10, 2026, 4:00 PM EST
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.80% | 738 |
| Apr 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 800 |
| Jan 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -15.25% | 200 |
| Nov 15, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 18.00% | - |
| Oct 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 25.00% | 200 |
| Jun 17, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -13.98% | 415 |
| Dec 14, 2023 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1,180 |
| Dec 7, 2023 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 197 |
| Oct 16, 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 120 |
| Aug 14, 2023 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1,476 |
| May 18, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 2,214 |
| Apr 25, 2023 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.41% | 300 |
| Apr 5, 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.32% | 1,000 |
| Feb 27, 2023 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,000 |
| Dec 27, 2022 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.74% | 699 |
| Nov 8, 2022 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -19.09% | 150 |
| Mar 3, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 15.79% | 344,827 |
| Feb 24, 2022 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 15.85% | 100 |
| Dec 21, 2021 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -18.00% | 3,925 |
| Oct 12, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 3,000 |
| Sep 1, 2021 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | 27.91% | 290 |
| Aug 2, 2021 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -19.63% | 160 |
| May 13, 2021 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -13.01% | 702 |
| Dec 17, 2020 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 11.82% | 6,000 |
| Oct 22, 2020 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 1,000 |
| Sep 17, 2020 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | 1,476 |
| Sep 4, 2020 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 443 |
| Aug 18, 2020 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 5,500 |
| Jul 15, 2020 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 31.11% | 1,000 |
| Mar 17, 2020 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -25.00% | 200 |
| Feb 5, 2020 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,200 |
| Jan 29, 2020 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 300 |
| Jan 23, 2020 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | 800 |
| Dec 23, 2019 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 2,000 |
| Dec 12, 2019 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | 500 |
| Nov 6, 2019 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -10.16% | 200 |
| Nov 5, 2019 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 14.29% | 200 |
| Nov 4, 2019 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | 6.67% | 7,590 |
| Oct 22, 2019 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200 |