SD Guthrie Berhad (KLSE:SDG)
Malaysia
· Delayed Price · Currency is MYR 5.28
-0.02 (-0.38%)
At close: Dec 5, 2025
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.29 | 5.30 | 5.24 | 5.28 | 5.20 | 0.38% | 7,489,900 |
| Oct 8, 2025 | 5.26 | 5.28 | 5.21 | 5.26 | 5.18 | 0.77% | 6,544,900 |
| Oct 7, 2025 | 5.24 | 5.25 | 5.19 | 5.22 | 5.14 | -0.57% | 9,385,200 |
| Oct 6, 2025 | 5.26 | 5.27 | 5.23 | 5.25 | 5.17 | - | 2,396,000 |
| Oct 3, 2025 | 5.26 | 5.26 | 5.20 | 5.25 | 5.17 | - | 2,387,900 |
| Oct 2, 2025 | 5.25 | 5.30 | 5.23 | 5.25 | 5.17 | 0.57% | 7,049,900 |
| Oct 1, 2025 | 5.22 | 5.27 | 5.19 | 5.22 | 5.14 | - | 6,057,700 |
| Sep 30, 2025 | 5.26 | 5.31 | 5.22 | 5.22 | 5.14 | -0.38% | 8,089,700 |
| Sep 29, 2025 | 5.24 | 5.32 | 5.24 | 5.24 | 5.16 | - | 4,794,600 |
| Sep 26, 2025 | 5.25 | 5.25 | 5.22 | 5.24 | 5.16 | -0.19% | 6,942,200 |
| Sep 25, 2025 | 5.25 | 5.25 | 5.23 | 5.25 | 5.17 | 0.38% | 6,808,700 |
| Sep 24, 2025 | 5.29 | 5.29 | 5.22 | 5.23 | 5.15 | -0.76% | 4,828,800 |
| Sep 23, 2025 | 5.23 | 5.29 | 5.23 | 5.27 | 5.19 | -0.57% | 5,317,400 |
| Sep 22, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.22 | 0.95% | 3,126,600 |
| Sep 19, 2025 | 5.25 | 5.26 | 5.18 | 5.25 | 5.17 | - | 7,493,400 |
| Sep 18, 2025 | 5.23 | 5.27 | 5.23 | 5.25 | 5.17 | 0.38% | 6,790,900 |
| Sep 17, 2025 | 5.19 | 5.25 | 5.15 | 5.23 | 5.15 | 0.97% | 6,286,300 |
| Sep 12, 2025 | 5.16 | 5.22 | 5.16 | 5.18 | 5.10 | 0.58% | 3,205,400 |
| Sep 11, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.07 | - | 25,143,100 |
| Sep 10, 2025 | 5.13 | 5.16 | 5.10 | 5.15 | 5.07 | 0.59% | 5,756,100 |
| Sep 9, 2025 | 5.13 | 5.13 | 5.10 | 5.12 | 5.04 | - | 9,104,100 |
| Sep 8, 2025 | 5.07 | 5.12 | 5.05 | 5.12 | 5.04 | 1.19% | 15,320,500 |
| Sep 4, 2025 | 5.02 | 5.08 | 5.02 | 5.06 | 4.99 | 0.60% | 9,287,500 |
| Sep 3, 2025 | 5.04 | 5.11 | 4.99 | 5.03 | 4.96 | -0.20% | 4,862,200 |
| Sep 2, 2025 | 5.06 | 5.06 | 4.98 | 5.04 | 4.97 | -0.20% | 5,156,000 |
| Aug 29, 2025 | 5.08 | 5.08 | 4.98 | 5.05 | 4.98 | -0.59% | 9,189,200 |
| Aug 28, 2025 | 5.04 | 5.11 | 5.02 | 5.08 | 5.01 | 1.20% | 7,834,800 |
| Aug 27, 2025 | 5.04 | 5.05 | 5.00 | 5.02 | 4.95 | -0.40% | 1,752,000 |
| Aug 26, 2025 | 5.11 | 5.11 | 5.02 | 5.04 | 4.97 | -1.18% | 5,576,200 |
| Aug 25, 2025 | 5.04 | 5.11 | 5.04 | 5.10 | 5.03 | 1.19% | 5,959,000 |
| Aug 22, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 4.97 | -1.18% | 2,441,500 |
| Aug 21, 2025 | 5.13 | 5.15 | 5.05 | 5.10 | 5.03 | -0.58% | 4,575,700 |
| Aug 20, 2025 | 4.96 | 5.21 | 4.94 | 5.13 | 5.05 | 3.43% | 7,328,300 |
| Aug 19, 2025 | 4.96 | 4.97 | 4.89 | 4.96 | 4.89 | - | 5,274,900 |
| Aug 18, 2025 | 4.89 | 4.98 | 4.89 | 4.96 | 4.89 | 1.64% | 7,410,400 |
| Aug 15, 2025 | 4.95 | 4.98 | 4.86 | 4.88 | 4.81 | -1.41% | 3,836,100 |
| Aug 14, 2025 | 5.01 | 5.04 | 4.93 | 4.95 | 4.88 | -0.60% | 3,972,200 |
| Aug 13, 2025 | 4.94 | 5.01 | 4.94 | 4.98 | 4.91 | 0.81% | 5,269,500 |
| Aug 12, 2025 | 4.93 | 5.01 | 4.92 | 4.94 | 4.87 | 0.61% | 2,915,900 |
| Aug 11, 2025 | 4.85 | 4.94 | 4.85 | 4.91 | 4.84 | 1.24% | 2,393,700 |
| Aug 8, 2025 | 4.77 | 4.86 | 4.77 | 4.85 | 4.78 | 1.68% | 3,834,400 |
| Aug 7, 2025 | 4.74 | 4.81 | 4.74 | 4.77 | 4.70 | 0.42% | 3,123,900 |
| Aug 6, 2025 | 4.76 | 4.78 | 4.75 | 4.75 | 4.68 | -0.63% | 1,694,600 |
| Aug 5, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.71 | 0.42% | 1,718,800 |
| Aug 4, 2025 | 4.75 | 4.78 | 4.72 | 4.76 | 4.69 | 0.21% | 1,474,000 |
| Aug 1, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.68 | -0.42% | 4,730,100 |
| Jul 31, 2025 | 4.77 | 4.80 | 4.75 | 4.77 | 4.70 | -0.42% | 2,131,200 |
| Jul 30, 2025 | 4.77 | 4.80 | 4.75 | 4.79 | 4.72 | -0.21% | 909,900 |
| Jul 29, 2025 | 4.87 | 4.87 | 4.80 | 4.80 | 4.73 | -1.23% | 1,867,000 |
| Jul 28, 2025 | 4.77 | 4.88 | 4.77 | 4.86 | 4.79 | 1.67% | 2,449,500 |
| Jul 25, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.71 | -0.62% | 603,300 |
| Jul 24, 2025 | 4.77 | 4.82 | 4.77 | 4.81 | 4.74 | 1.26% | 1,456,200 |
| Jul 23, 2025 | 4.75 | 4.79 | 4.74 | 4.75 | 4.68 | - | 2,648,000 |
| Jul 22, 2025 | 4.77 | 4.78 | 4.74 | 4.75 | 4.68 | -0.42% | 1,578,200 |
| Jul 21, 2025 | 4.77 | 4.78 | 4.75 | 4.77 | 4.70 | - | 1,532,900 |
| Jul 18, 2025 | 4.77 | 4.83 | 4.76 | 4.77 | 4.70 | - | 3,010,900 |
| Jul 17, 2025 | 4.77 | 4.80 | 4.76 | 4.77 | 4.70 | - | 1,791,900 |
| Jul 16, 2025 | 4.76 | 4.81 | 4.75 | 4.77 | 4.70 | 0.42% | 1,789,600 |
| Jul 15, 2025 | 4.79 | 4.82 | 4.75 | 4.75 | 4.68 | -0.84% | 2,235,400 |
| Jul 14, 2025 | 4.78 | 4.85 | 4.78 | 4.79 | 4.72 | 0.21% | 1,846,900 |