SD Guthrie Berhad (KLSE:SDG)
Malaysia
· Delayed Price · Currency is MYR 5.60
0.00 (0.00%)
At close: Mar 6, 2026
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.60 | 5.66 | 5.54 | 5.60 | 5.60 | - | 5,473,100 |
| Mar 5, 2026 | 5.54 | 5.66 | 5.52 | 5.60 | 5.60 | 1.08% | 4,811,200 |
| Mar 4, 2026 | 5.57 | 5.62 | 5.49 | 5.54 | 5.54 | -1.07% | 6,195,100 |
| Mar 3, 2026 | 5.64 | 5.64 | 5.59 | 5.60 | 5.60 | -0.71% | 13,569,100 |
| Mar 2, 2026 | 5.82 | 5.82 | 5.61 | 5.64 | 5.64 | -1.91% | 10,411,100 |
| Feb 27, 2026 | 5.86 | 5.87 | 5.69 | 5.75 | 5.75 | -1.20% | 11,171,500 |
| Feb 26, 2026 | 5.85 | 5.88 | 5.79 | 5.82 | 5.82 | -0.68% | 13,019,700 |
| Feb 25, 2026 | 5.89 | 5.89 | 5.84 | 5.86 | 5.86 | -0.51% | 7,732,100 |
| Feb 24, 2026 | 5.91 | 5.96 | 5.87 | 5.89 | 5.89 | -0.51% | 8,744,600 |
| Feb 23, 2026 | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | 1.02% | 5,882,200 |
| Feb 20, 2026 | 5.85 | 5.88 | 5.83 | 5.86 | 5.86 | 0.17% | 5,592,300 |
| Feb 19, 2026 | 5.78 | 5.89 | 5.78 | 5.85 | 5.85 | 0.69% | 7,271,500 |
| Feb 16, 2026 | 5.83 | 5.85 | 5.79 | 5.81 | 5.81 | -0.17% | 7,486,100 |
| Feb 13, 2026 | 5.80 | 5.83 | 5.79 | 5.82 | 5.82 | 0.34% | 17,384,500 |
| Feb 12, 2026 | 5.84 | 5.84 | 5.78 | 5.80 | 5.80 | - | 16,280,200 |
| Feb 11, 2026 | 5.78 | 5.83 | 5.76 | 5.80 | 5.80 | 0.35% | 6,328,800 |
| Feb 10, 2026 | 5.80 | 5.81 | 5.76 | 5.78 | 5.78 | -0.34% | 5,647,800 |
| Feb 9, 2026 | 5.80 | 5.85 | 5.76 | 5.80 | 5.80 | - | 3,496,600 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 6,771,400 |
| Feb 5, 2026 | 5.84 | 5.89 | 5.79 | 5.80 | 5.80 | -0.68% | 12,327,300 |
| Feb 4, 2026 | 5.90 | 5.94 | 5.84 | 5.84 | 5.84 | -1.02% | 8,901,000 |
| Feb 3, 2026 | 5.84 | 5.97 | 5.84 | 5.90 | 5.90 | 1.03% | 8,668,400 |
| Jan 30, 2026 | 5.82 | 5.87 | 5.82 | 5.84 | 5.84 | 0.69% | 8,800,000 |
| Jan 29, 2026 | 5.77 | 5.81 | 5.74 | 5.80 | 5.80 | - | 22,131,700 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.77 | 5.80 | 5.80 | -0.51% | 23,874,400 |
| Jan 27, 2026 | 5.88 | 5.92 | 5.81 | 5.83 | 5.83 | -0.34% | 7,574,100 |
| Jan 26, 2026 | 5.70 | 5.89 | 5.70 | 5.85 | 5.85 | 2.63% | 5,907,100 |
| Jan 23, 2026 | 5.66 | 5.74 | 5.64 | 5.70 | 5.70 | 0.88% | 8,337,300 |
| Jan 22, 2026 | 5.62 | 5.68 | 5.62 | 5.65 | 5.65 | 0.53% | 9,079,300 |
| Jan 21, 2026 | 5.63 | 5.69 | 5.61 | 5.62 | 5.62 | 0.36% | 9,393,100 |
| Jan 20, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 8,311,100 |
| Jan 19, 2026 | 5.59 | 5.60 | 5.52 | 5.60 | 5.60 | 0.18% | 3,959,600 |
| Jan 16, 2026 | 5.60 | 5.64 | 5.57 | 5.59 | 5.59 | -0.18% | 8,100,700 |
| Jan 15, 2026 | 5.67 | 5.70 | 5.54 | 5.60 | 5.60 | -1.75% | 7,044,200 |
| Jan 14, 2026 | 5.80 | 5.84 | 5.69 | 5.70 | 5.70 | -1.72% | 13,503,200 |
| Jan 13, 2026 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | -1.86% | 10,466,900 |
| Jan 12, 2026 | 5.75 | 5.93 | 5.75 | 5.91 | 5.91 | 2.78% | 18,032,200 |
| Jan 9, 2026 | 5.68 | 5.79 | 5.63 | 5.75 | 5.75 | 1.23% | 8,947,200 |
| Jan 8, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | -0.53% | 11,093,100 |
| Jan 7, 2026 | 5.67 | 5.72 | 5.62 | 5.71 | 5.71 | 1.60% | 7,820,300 |
| Jan 6, 2026 | 5.61 | 5.70 | 5.61 | 5.62 | 5.62 | -0.53% | 5,693,200 |
| Jan 5, 2026 | 5.66 | 5.66 | 5.59 | 5.65 | 5.65 | - | 10,283,400 |
| Jan 2, 2026 | 5.65 | 5.65 | 5.57 | 5.65 | 5.65 | -1.40% | 5,993,000 |
| Dec 31, 2025 | 5.75 | 5.75 | 5.62 | 5.73 | 5.73 | -0.35% | 7,198,600 |
| Dec 30, 2025 | 5.67 | 5.78 | 5.57 | 5.75 | 5.75 | 1.59% | 6,839,800 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | -0.53% | 8,833,100 |
| Dec 26, 2025 | 5.63 | 5.69 | 5.55 | 5.69 | 5.69 | 1.25% | 7,433,200 |
| Dec 24, 2025 | 5.55 | 5.66 | 5.53 | 5.62 | 5.62 | 1.26% | 4,173,100 |
| Dec 23, 2025 | 5.46 | 5.56 | 5.46 | 5.55 | 5.55 | 0.36% | 6,001,900 |
| Dec 22, 2025 | 5.63 | 5.63 | 5.45 | 5.53 | 5.53 | -1.25% | 4,530,800 |
| Dec 19, 2025 | 5.50 | 5.66 | 5.50 | 5.60 | 5.60 | 1.82% | 15,167,400 |
| Dec 18, 2025 | 5.38 | 5.53 | 5.38 | 5.50 | 5.50 | 0.92% | 4,043,700 |
| Dec 17, 2025 | 5.45 | 5.47 | 5.38 | 5.45 | 5.45 | 0.55% | 2,709,400 |
| Dec 16, 2025 | 5.32 | 5.42 | 5.32 | 5.42 | 5.42 | 1.31% | 5,281,100 |
| Dec 15, 2025 | 5.32 | 5.39 | 5.29 | 5.35 | 5.35 | -0.74% | 8,747,600 |
| Dec 12, 2025 | 5.42 | 5.44 | 5.30 | 5.39 | 5.39 | -0.19% | 4,338,900 |
| Dec 11, 2025 | 5.26 | 5.43 | 5.26 | 5.40 | 5.40 | 2.66% | 5,136,600 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | -0.75% | 4,734,300 |
| Dec 9, 2025 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 7,499,900 |
| Dec 8, 2025 | 5.22 | 5.27 | 5.19 | 5.24 | 5.24 | -0.76% | 9,601,100 |
| Dec 5, 2025 | 5.29 | 5.31 | 5.25 | 5.28 | 5.28 | -0.38% | 5,180,300 |
| Dec 4, 2025 | 5.30 | 5.32 | 5.25 | 5.30 | 5.30 | - | 7,611,000 |
| Dec 3, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | -0.38% | 4,808,800 |
| Dec 2, 2025 | 5.25 | 5.32 | 5.24 | 5.32 | 5.32 | 1.53% | 8,823,500 |
| Dec 1, 2025 | 5.21 | 5.28 | 5.19 | 5.24 | 5.24 | 0.58% | 4,243,500 |
| Nov 28, 2025 | 5.20 | 5.26 | 5.18 | 5.21 | 5.21 | -0.76% | 7,059,200 |
| Nov 27, 2025 | 5.29 | 5.32 | 5.23 | 5.25 | 5.25 | -0.94% | 6,282,800 |
| Nov 26, 2025 | 5.38 | 5.38 | 5.24 | 5.30 | 5.30 | -0.38% | 12,915,300 |
| Nov 25, 2025 | 5.36 | 5.37 | 5.30 | 5.32 | 5.32 | 0.19% | 8,286,200 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.28 | 5.31 | 5.31 | -1.67% | 18,735,100 |
| Nov 21, 2025 | 5.39 | 5.40 | 5.34 | 5.40 | 5.40 | 0.75% | 8,286,700 |
| Nov 20, 2025 | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | -0.74% | 7,528,400 |
| Nov 19, 2025 | 5.35 | 5.42 | 5.33 | 5.40 | 5.40 | 0.93% | 10,705,900 |
| Nov 18, 2025 | 5.35 | 5.39 | 5.32 | 5.35 | 5.35 | - | 8,736,600 |
| Nov 17, 2025 | 5.38 | 5.40 | 5.32 | 5.35 | 5.35 | -0.56% | 10,576,200 |
| Nov 14, 2025 | 5.39 | 5.44 | 5.34 | 5.38 | 5.38 | -0.37% | 17,252,300 |
| Nov 13, 2025 | 5.49 | 5.49 | 5.39 | 5.40 | 5.40 | -0.55% | 8,815,800 |
| Nov 12, 2025 | 5.46 | 5.50 | 5.42 | 5.43 | 5.43 | -0.73% | 7,725,800 |
| Nov 11, 2025 | 5.44 | 5.52 | 5.44 | 5.47 | 5.47 | 0.55% | 7,841,400 |
| Nov 10, 2025 | 5.40 | 5.60 | 5.40 | 5.44 | 5.44 | 0.74% | 9,059,000 |
| Nov 7, 2025 | 5.37 | 5.40 | 5.33 | 5.40 | 5.40 | 0.93% | 18,176,500 |
| Nov 6, 2025 | 5.30 | 5.38 | 5.30 | 5.35 | 5.35 | 1.33% | 17,691,600 |
| Nov 5, 2025 | 5.32 | 5.32 | 5.27 | 5.28 | 5.28 | -0.38% | 9,588,900 |
| Nov 4, 2025 | 5.34 | 5.37 | 5.29 | 5.30 | 5.30 | -0.93% | 6,457,600 |
| Nov 3, 2025 | 5.28 | 5.40 | 5.27 | 5.35 | 5.35 | 1.33% | 8,127,400 |
| Oct 31, 2025 | 5.26 | 5.32 | 5.26 | 5.28 | 5.28 | -0.75% | 9,187,400 |
| Oct 30, 2025 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | 0.57% | 14,826,500 |
| Oct 29, 2025 | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | -1.12% | 7,970,400 |
| Oct 28, 2025 | 5.40 | 5.44 | 5.33 | 5.35 | 5.35 | -0.93% | 21,662,700 |
| Oct 27, 2025 | 5.31 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 28,264,400 |
| Oct 24, 2025 | 5.22 | 5.31 | 5.22 | 5.25 | 5.25 | -0.76% | 9,947,600 |
| Oct 23, 2025 | 5.27 | 5.30 | 5.24 | 5.29 | 5.29 | 0.38% | 10,571,500 |
| Oct 22, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -0.57% | 8,432,200 |
| Oct 21, 2025 | 5.24 | 5.33 | 5.22 | 5.30 | 5.30 | 0.95% | 8,341,500 |
| Oct 17, 2025 | 5.21 | 5.28 | 5.21 | 5.25 | 5.25 | - | 6,198,200 |
| Oct 16, 2025 | 5.24 | 5.30 | 5.21 | 5.25 | 5.25 | -0.57% | 4,051,600 |
| Oct 15, 2025 | 5.22 | 5.31 | 5.22 | 5.28 | 5.20 | 1.15% | 7,558,600 |
| Oct 14, 2025 | 5.30 | 5.31 | 5.22 | 5.22 | 5.14 | -1.51% | 3,785,200 |
| Oct 13, 2025 | 5.32 | 5.32 | 5.27 | 5.30 | 5.22 | -0.75% | 3,845,100 |
| Oct 10, 2025 | 5.30 | 5.37 | 5.28 | 5.34 | 5.26 | 1.14% | 13,380,400 |