KLSE:SDCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.57	0.57	0.56	0.57	0.57	0.88%	14,034,000
Dec 4, 2025	0.57	0.57	0.56	0.57	0.57	-	8,986,400
Dec 3, 2025	0.57	0.57	0.56	0.57	0.57	-	9,044,700
Dec 2, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	13,278,700
Dec 1, 2025	0.56	0.56	0.56	0.56	0.56	-	8,463,200
Nov 28, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	11,674,800
Nov 27, 2025	0.56	0.56	0.55	0.56	0.56	-	14,203,500
Nov 26, 2025	0.56	0.56	0.55	0.56	0.56	-	9,181,100
Nov 25, 2025	0.56	0.56	0.55	0.56	0.56	0.91%	12,430,800
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	-	11,529,000
Nov 21, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	10,988,800
Nov 20, 2025	0.55	0.56	0.55	0.55	0.55	-0.91%	10,421,300
Nov 19, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	12,309,400
Nov 18, 2025	0.57	0.57	0.54	0.55	0.55	-3.54%	13,462,800
Nov 17, 2025	0.57	0.57	0.56	0.57	0.57	-	9,442,600
Nov 14, 2025	0.57	0.57	0.56	0.57	0.57	-0.88%	11,280,900
Nov 13, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	10,955,400
Nov 12, 2025	0.56	0.57	0.56	0.57	0.57	-	7,680,300
Nov 11, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	9,475,000
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-	9,218,500
Nov 7, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	7,990,200
Nov 6, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	11,100,700
Nov 5, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	9,246,600
Nov 4, 2025	0.56	0.56	0.56	0.56	0.56	-	10,214,000
Nov 3, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	10,783,600
Oct 31, 2025	0.55	0.55	0.54	0.55	0.55	0.92%	7,889,300
Oct 30, 2025	0.55	0.55	0.55	0.55	0.55	-	12,400,400
Oct 29, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	8,159,900
Oct 28, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	7,776,700
Oct 27, 2025	0.56	0.56	0.55	0.55	0.55	-1.80%	11,542,900
Oct 24, 2025	0.55	0.56	0.54	0.56	0.56	1.83%	8,486,800
Oct 23, 2025	0.55	0.55	0.54	0.55	0.55	-	9,354,400
Oct 22, 2025	0.55	0.55	0.54	0.55	0.55	-	12,556,900
Oct 21, 2025	0.56	0.56	0.54	0.55	0.55	-1.80%	8,762,300
Oct 17, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	10,195,100
Oct 16, 2025	0.55	0.55	0.54	0.55	0.55	-	11,188,400
Oct 15, 2025	0.55	0.55	0.54	0.55	0.55	-	5,229,000
Oct 14, 2025	0.55	0.55	0.55	0.55	0.55	-	8,332,000
Oct 13, 2025	0.56	0.56	0.54	0.55	0.55	-2.68%	10,304,000
Oct 10, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	7,234,400
Oct 9, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	9,300,100
Oct 8, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	10,095,500
Oct 7, 2025	0.58	0.58	0.57	0.57	0.57	-0.87%	8,291,600
Oct 6, 2025	0.58	0.58	0.57	0.58	0.58	-	7,925,700
Oct 3, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	10,909,500
Oct 2, 2025	0.57	0.57	0.57	0.57	0.57	-	7,002,900
Oct 1, 2025	0.57	0.57	0.57	0.57	0.57	-	8,289,500
Sep 30, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	10,752,600
Sep 29, 2025	0.58	0.58	0.57	0.58	0.58	0.87%	7,901,200
Sep 26, 2025	0.58	0.58	0.57	0.58	0.58	-	8,692,100
Sep 25, 2025	0.58	0.58	0.58	0.58	0.58	-	11,262,000
Sep 24, 2025	0.58	0.58	0.57	0.58	0.58	-	9,378,300
Sep 23, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	7,924,100
Sep 22, 2025	0.57	0.57	0.57	0.57	0.57	-	10,724,100
Sep 19, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	9,200,000
Sep 18, 2025	0.57	0.57	0.56	0.57	0.57	-	8,830,900
Sep 17, 2025	0.56	0.57	0.56	0.57	0.57	0.89%	12,547,100
Sep 12, 2025	0.56	0.56	0.56	0.56	0.56	-	10,054,600
Sep 11, 2025	0.56	0.56	0.56	0.56	0.56	-	9,524,600
Sep 10, 2025	0.56	0.56	0.55	0.56	0.56	0.90%	12,347,200
Sep 9, 2025	0.56	0.56	0.55	0.56	0.56	-	8,170,200
Sep 8, 2025	0.56	0.56	0.56	0.56	0.56	-	9,901,500
Sep 4, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	11,484,300
Sep 3, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	10,454,500
Sep 2, 2025	0.55	0.55	0.54	0.55	0.55	-	10,173,500
Aug 29, 2025	0.55	0.55	0.54	0.55	0.55	-	12,920,300
Aug 28, 2025	0.55	0.55	0.54	0.55	0.55	-	8,908,300
Aug 27, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	10,246,200
Aug 26, 2025	0.54	0.54	0.54	0.54	0.54	-	13,055,000
Aug 25, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	12,467,800
Aug 22, 2025	0.54	0.54	0.54	0.54	0.54	-	9,469,300
Aug 21, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	14,368,000
Aug 20, 2025	0.53	0.54	0.53	0.53	0.53	-	11,139,700
Aug 19, 2025	0.53	0.53	0.53	0.53	0.53	-	10,025,100
Aug 18, 2025	0.53	0.53	0.52	0.53	0.53	0.95%	13,418,000
Aug 15, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	11,545,700
Aug 14, 2025	0.52	0.53	0.52	0.52	0.52	-	11,814,500
Aug 13, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	12,660,100
Aug 12, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	9,683,000
Aug 11, 2025	0.51	0.51	0.51	0.51	0.51	-	9,280,700
Aug 8, 2025	0.51	0.51	0.51	0.51	0.51	-	12,344,100
Aug 7, 2025	0.51	0.51	0.50	0.51	0.51	0.99%	9,257,200
Aug 6, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	11,303,000
Aug 5, 2025	0.50	0.51	0.50	0.50	0.50	-	15,537,500
Aug 4, 2025	0.50	0.50	0.49	0.50	0.50	1.01%	12,282,800
Aug 1, 2025	0.50	0.50	0.49	0.50	0.50	-	11,352,800
Jul 31, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	13,962,200
Jul 30, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	12,232,200
Jul 29, 2025	0.49	0.49	0.48	0.49	0.49	-	11,495,600
Jul 28, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	15,302,300
Jul 25, 2025	0.50	0.51	0.50	0.50	0.50	-1.98%	11,662,700
Jul 24, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	12,509,400
Jul 23, 2025	0.50	0.51	0.49	0.50	0.50	-	13,041,500
Jul 22, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	9,902,100
Jul 21, 2025	0.53	0.53	0.52	0.52	0.52	-2.80%	13,027,100
Jul 18, 2025	0.55	0.55	0.53	0.54	0.54	-1.83%	12,941,300
Jul 17, 2025	0.55	0.55	0.54	0.55	0.55	-	7,777,500
Jul 16, 2025	0.55	0.55	0.54	0.55	0.55	-	13,569,500
Jul 15, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	12,886,800
Jul 14, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	8,545,700