SD Guthrie Berhad (KLSE:SDG)
Malaysia
· Delayed Price · Currency is MYR 6.06
+0.03 (0.50%)
At close: Apr 28, 2026
SD Guthrie Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.04 | 6.10 | 5.99 | 6.06 | 6.06 | 0.50% | 29,487,000 |
| Apr 27, 2026 | 6.00 | 6.15 | 6.00 | 6.03 | 6.03 | 0.50% | 6,952,800 |
| Apr 24, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | 0.50% | 12,084,400 |
| Apr 23, 2026 | 5.99 | 5.99 | 5.95 | 5.97 | 5.97 | -0.33% | 22,655,300 |
| Apr 22, 2026 | 5.92 | 6.00 | 5.90 | 5.99 | 5.99 | 1.18% | 11,865,700 |
| Apr 21, 2026 | 5.95 | 5.98 | 5.91 | 5.92 | 5.92 | -0.67% | 15,450,200 |
| Apr 20, 2026 | 5.99 | 6.00 | 5.93 | 5.96 | 5.96 | -0.50% | 7,790,900 |
| Apr 17, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | 5.99 | - | 10,752,700 |
| Apr 16, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.99 | -0.17% | 28,020,300 |
| Apr 15, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 6.00 | - | 16,708,100 |
| Apr 14, 2026 | 6.02 | 6.06 | 5.98 | 6.00 | 6.00 | -0.33% | 14,387,900 |
| Apr 13, 2026 | 6.03 | 6.18 | 5.99 | 6.02 | 6.02 | 0.50% | 12,157,000 |
| Apr 10, 2026 | 5.99 | 6.04 | 5.94 | 5.99 | 5.99 | - | 12,982,400 |
| Apr 9, 2026 | 5.96 | 6.06 | 5.96 | 5.99 | 5.99 | -0.17% | 18,886,300 |
| Apr 8, 2026 | 6.10 | 6.19 | 5.90 | 6.00 | 6.00 | -2.91% | 17,861,600 |
| Apr 7, 2026 | 6.21 | 6.25 | 6.11 | 6.18 | 6.18 | -0.32% | 8,828,100 |
| Apr 6, 2026 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | - | 24,740,800 |
| Apr 3, 2026 | 6.13 | 6.29 | 6.13 | 6.20 | 6.20 | 0.81% | 29,053,500 |
| Apr 2, 2026 | 6.01 | 6.18 | 5.95 | 6.15 | 6.15 | 2.33% | 24,149,700 |
| Apr 1, 2026 | 6.40 | 6.45 | 5.93 | 6.01 | 6.01 | -0.66% | 7,248,500 |
| Mar 31, 2026 | 6.40 | 6.40 | 6.02 | 6.05 | 6.05 | -2.58% | 15,259,200 |
| Mar 30, 2026 | 5.89 | 6.40 | 5.88 | 6.21 | 6.21 | 4.90% | 44,169,200 |
| Mar 27, 2026 | 5.85 | 6.01 | 5.84 | 5.92 | 5.92 | 1.20% | 27,353,000 |
| Mar 26, 2026 | 5.80 | 5.89 | 5.79 | 5.85 | 5.85 | 0.86% | 19,822,800 |
| Mar 25, 2026 | 5.82 | 5.92 | 5.76 | 5.80 | 5.80 | -1.02% | 11,912,700 |
| Mar 24, 2026 | 5.96 | 6.00 | 5.76 | 5.86 | 5.86 | -0.68% | 11,616,200 |
| Mar 19, 2026 | 5.82 | 6.00 | 5.82 | 5.90 | 5.90 | 1.37% | 15,661,000 |
| Mar 18, 2026 | 5.76 | 5.86 | 5.76 | 5.82 | 5.82 | 1.22% | 10,904,300 |
| Mar 17, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 14,306,500 |
| Mar 16, 2026 | 5.70 | 5.88 | 5.67 | 5.80 | 5.80 | 1.75% | 7,733,100 |
| Mar 13, 2026 | 5.70 | 5.75 | 5.63 | 5.70 | 5.70 | -0.87% | 14,344,200 |
| Mar 12, 2026 | 5.68 | 5.78 | 5.65 | 5.75 | 5.75 | 1.23% | 11,879,400 |
| Mar 11, 2026 | 5.70 | 5.70 | 5.65 | 5.68 | 5.68 | -0.87% | 5,207,200 |
| Mar 10, 2026 | 5.76 | 5.79 | 5.70 | 5.73 | 5.73 | -1.04% | 5,476,000 |
| Mar 9, 2026 | 5.59 | 5.93 | 5.51 | 5.79 | 5.79 | 3.39% | 15,948,700 |
| 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 |