KLSE:SDCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.63	0.63	0.62	0.63	0.63	-	7,830,600
Mar 5, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	9,830,400
Mar 4, 2026	0.62	0.63	0.62	0.62	0.62	-	7,626,500
Mar 3, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	8,396,600
Mar 2, 2026	0.61	0.62	0.61	0.62	0.62	-	11,923,000
Feb 27, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	8,236,800
Feb 26, 2026	0.61	0.62	0.61	0.61	0.61	-	10,041,800
Feb 25, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	8,630,800
Feb 24, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	9,219,900
Feb 23, 2026	0.60	0.60	0.60	0.60	0.60	-	7,940,300
Feb 20, 2026	0.60	0.60	0.59	0.60	0.60	0.84%	7,803,100
Feb 19, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	11,037,900
Feb 16, 2026	0.59	0.60	0.59	0.59	0.59	-	10,288,100
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	10,404,600
Feb 12, 2026	0.59	0.59	0.59	0.59	0.59	-	7,446,100
Feb 11, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	9,537,200
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	10,884,800
Feb 9, 2026	0.58	0.58	0.57	0.58	0.58	-	9,105,200
Feb 6, 2026	0.58	0.58	0.57	0.58	0.58	-	10,219,100
Feb 5, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	10,541,100
Feb 4, 2026	0.57	0.57	0.57	0.57	0.57	-	9,014,000
Feb 3, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	10,351,900
Jan 30, 2026	0.57	0.57	0.56	0.57	0.57	-	10,121,900
Jan 29, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	7,838,700
Jan 28, 2026	0.56	0.57	0.56	0.56	0.56	-	8,233,400
Jan 27, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	9,173,900
Jan 26, 2026	0.57	0.57	0.55	0.56	0.56	-0.89%	8,598,300
Jan 23, 2026	0.56	0.57	0.56	0.56	0.56	-	8,314,000
Jan 22, 2026	0.56	0.56	0.56	0.56	0.56	-	10,972,100
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	-	8,041,000
Jan 20, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	10,379,500
Jan 19, 2026	0.56	0.56	0.55	0.56	0.56	-	8,652,700
Jan 16, 2026	0.56	0.56	0.56	0.56	0.56	-	9,988,000
Jan 15, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	7,985,100
Jan 14, 2026	0.55	0.55	0.54	0.55	0.55	-	8,724,800
Jan 13, 2026	0.55	0.55	0.55	0.55	0.55	-	11,747,300
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	-	9,733,400
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	8,762,900
Jan 8, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	11,781,700
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	-	9,315,000
Jan 6, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	13,699,800
Jan 5, 2026	0.56	0.56	0.54	0.55	0.55	-0.91%	9,732,000
Jan 2, 2026	0.55	0.55	0.54	0.55	0.55	0.92%	11,530,000
Dec 31, 2025	0.56	0.56	0.54	0.55	0.55	-	13,803,000
Dec 30, 2025	0.55	0.55	0.54	0.55	0.55	-	10,526,200
Dec 29, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	11,192,800
Dec 26, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	12,101,000
Dec 24, 2025	0.59	0.62	0.55	0.56	0.56	-4.27%	8,314,900
Dec 23, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	9,901,900
Dec 22, 2025	0.58	0.59	0.58	0.58	0.58	-	9,322,400
Dec 19, 2025	0.59	0.59	0.56	0.58	0.58	-1.69%	10,294,300
Dec 18, 2025	0.59	0.59	0.58	0.59	0.59	0.85%	12,420,000
Dec 17, 2025	0.58	0.60	0.58	0.59	0.59	1.74%	13,158,400
Dec 16, 2025	0.58	0.58	0.58	0.58	0.58	-	11,821,800
Dec 15, 2025	0.58	0.58	0.57	0.58	0.58	-	11,857,700
Dec 12, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	9,999,100
Dec 11, 2025	0.57	0.58	0.57	0.57	0.57	-	10,574,000
Dec 10, 2025	0.57	0.58	0.57	0.57	0.56	-	11,534,800
Dec 9, 2025	0.57	0.57	0.57	0.57	0.56	-	10,193,900
Dec 8, 2025	0.57	0.57	0.56	0.57	0.56	-	9,695,500
Dec 5, 2025	0.57	0.57	0.56	0.57	0.56	0.88%	14,034,000
Dec 4, 2025	0.57	0.57	0.56	0.57	0.55	-	8,986,400
Dec 3, 2025	0.57	0.57	0.56	0.57	0.55	-	9,044,700
Dec 2, 2025	0.56	0.57	0.56	0.57	0.55	0.89%	13,278,700
Dec 1, 2025	0.56	0.56	0.56	0.56	0.55	-	8,463,200
Nov 28, 2025	0.56	0.56	0.55	0.56	0.55	0.90%	11,674,800
Nov 27, 2025	0.56	0.56	0.55	0.56	0.54	-	14,203,500
Nov 26, 2025	0.56	0.56	0.55	0.56	0.54	-	9,181,100
Nov 25, 2025	0.56	0.56	0.55	0.56	0.54	0.91%	12,430,800
Nov 24, 2025	0.55	0.55	0.55	0.55	0.54	-	11,529,000
Nov 21, 2025	0.55	0.55	0.54	0.55	0.54	0.92%	10,988,800
Nov 20, 2025	0.55	0.56	0.55	0.55	0.53	-0.91%	10,421,300
Nov 19, 2025	0.55	0.55	0.54	0.55	0.54	0.92%	12,309,400
Nov 18, 2025	0.57	0.57	0.54	0.55	0.53	-3.54%	13,462,800
Nov 17, 2025	0.57	0.57	0.56	0.57	0.55	-	9,442,600
Nov 14, 2025	0.57	0.57	0.56	0.57	0.55	-0.88%	11,280,900
Nov 13, 2025	0.57	0.57	0.57	0.57	0.56	0.88%	10,955,400
Nov 12, 2025	0.56	0.57	0.56	0.57	0.55	-	7,680,300
Nov 11, 2025	0.56	0.57	0.56	0.57	0.55	0.89%	9,475,000
Nov 10, 2025	0.56	0.56	0.56	0.56	0.55	-	9,218,500
Nov 7, 2025	0.57	0.57	0.56	0.56	0.55	-0.88%	7,990,200
Nov 6, 2025	0.56	0.57	0.56	0.57	0.55	0.89%	11,100,700
Nov 5, 2025	0.56	0.56	0.56	0.56	0.55	0.90%	9,246,600
Nov 4, 2025	0.56	0.56	0.56	0.56	0.54	-	10,214,000
Nov 3, 2025	0.55	0.56	0.55	0.56	0.54	0.91%	10,783,600
Oct 31, 2025	0.55	0.55	0.54	0.55	0.54	0.92%	7,889,300
Oct 30, 2025	0.55	0.55	0.55	0.55	0.53	-	12,400,400
Oct 29, 2025	0.55	0.56	0.54	0.55	0.53	-0.91%	8,159,900
Oct 28, 2025	0.55	0.55	0.55	0.55	0.54	0.92%	7,776,700
Oct 27, 2025	0.56	0.56	0.55	0.55	0.53	-1.80%	11,542,900
Oct 24, 2025	0.55	0.56	0.54	0.56	0.54	1.83%	8,486,800
Oct 23, 2025	0.55	0.55	0.54	0.55	0.53	-	9,354,400
Oct 22, 2025	0.55	0.55	0.54	0.55	0.53	-	12,556,900
Oct 21, 2025	0.56	0.56	0.54	0.55	0.53	-1.80%	8,762,300
Oct 17, 2025	0.55	0.56	0.55	0.56	0.54	1.83%	10,195,100
Oct 16, 2025	0.55	0.55	0.54	0.55	0.53	-	11,188,400
Oct 15, 2025	0.55	0.55	0.54	0.55	0.53	-	5,229,000
Oct 14, 2025	0.55	0.55	0.55	0.55	0.53	-	8,332,000
Oct 13, 2025	0.56	0.56	0.54	0.55	0.53	-2.68%	10,304,000
Oct 10, 2025	0.58	0.58	0.55	0.56	0.55	-3.45%	7,234,400