KLSE:SDCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.67	0.67	0.66	0.67	0.67	-	7,263,600
Apr 24, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	7,791,300
Apr 23, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	7,276,500
Apr 22, 2026	0.66	0.66	0.65	0.66	0.66	-	8,142,200
Apr 21, 2026	0.67	0.67	0.65	0.66	0.66	-1.50%	7,424,200
Apr 20, 2026	0.67	0.67	0.66	0.67	0.67	-	8,089,400
Apr 17, 2026	0.67	0.67	0.66	0.67	0.67	-	6,406,900
Apr 16, 2026	0.67	0.67	0.67	0.67	0.67	-	7,201,600
Apr 15, 2026	0.66	0.67	0.66	0.67	0.67	0.76%	9,558,600
Apr 14, 2026	0.66	0.67	0.66	0.66	0.66	-	8,436,900
Apr 13, 2026	0.66	0.66	0.65	0.66	0.66	0.76%	6,966,800
Apr 10, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	9,910,000
Apr 9, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	8,796,900
Apr 8, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	7,899,100
Apr 7, 2026	0.65	0.66	0.65	0.65	0.65	-	7,570,200
Apr 6, 2026	0.65	0.66	0.65	0.65	0.65	0.78%	7,569,700
Apr 3, 2026	0.65	0.65	0.64	0.65	0.65	-	6,655,800
Apr 2, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	9,179,100
Apr 1, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	8,202,700
Mar 31, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	8,089,900
Mar 30, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	11,151,500
Mar 27, 2026	0.64	0.64	0.64	0.64	0.64	-	7,804,800
Mar 26, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	8,247,400
Mar 25, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	7,193,800
Mar 24, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	9,997,100
Mar 19, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	7,558,400
Mar 18, 2026	0.63	0.63	0.63	0.63	0.63	-	8,273,900
Mar 17, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	7,559,200
Mar 16, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	6,608,800
Mar 13, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	7,095,400
Mar 12, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	6,486,100
Mar 11, 2026	0.63	0.64	0.63	0.63	0.63	-	8,661,100
Mar 10, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	7,828,400
Mar 9, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	6,577,200
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