Skip to main content
SDS Group Berhad (KLSE:SDS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.725
-0.010 (-1.36%)
At close: Dec 5, 2025

SDS Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.740.730.730.73-1.36%30,000
Dec 4, 20250.720.740.720.740.742.08%31,100
Dec 3, 20250.720.740.720.720.72-36,200
Dec 2, 20250.710.720.710.720.720.70%156,300
Dec 1, 20250.720.750.710.720.72-0.69%386,400
Nov 28, 20250.740.750.720.720.72-2.04%39,300
Nov 27, 20250.730.740.720.740.740.68%662,800
Nov 26, 20250.730.730.730.730.73-0.68%1,000
Nov 25, 20250.770.770.730.740.74-3.29%198,300
Nov 24, 20250.770.770.760.760.762.70%200
Nov 21, 20250.730.740.720.740.742.07%227,500
Nov 20, 20250.730.730.720.730.73-87,900
Nov 19, 20250.730.730.720.730.73-83,400
Nov 18, 20250.720.730.720.730.730.69%23,000
Nov 17, 20250.730.730.720.720.72-1.37%45,400
Nov 14, 20250.720.730.720.730.73-97,200
Nov 13, 20250.720.730.720.730.731.39%17,000
Nov 12, 20250.740.740.720.720.72-1.37%14,200
Nov 11, 20250.730.740.730.730.731.39%73,500
Nov 10, 20250.720.730.710.720.72-129,300
Nov 7, 20250.720.730.720.720.72-1.37%88,600
Nov 6, 20250.730.730.720.730.730.69%143,600
Nov 5, 20250.740.740.730.730.73-1.36%153,400
Nov 4, 20250.730.740.730.740.740.68%85,700
Nov 3, 20250.800.800.730.730.73-5.81%492,800
Oct 31, 20250.760.780.750.780.78-226,300
Oct 30, 20250.780.780.780.780.780.65%87,100
Oct 29, 20250.770.780.750.770.77-80,900
Oct 28, 20250.760.770.760.770.771.99%49,000
Oct 27, 20250.770.770.760.760.76-226,900
Oct 24, 20250.770.790.760.760.76-2.58%380,200
Oct 23, 20250.780.780.770.780.78-1.90%355,400
Oct 22, 20250.780.800.780.790.791.28%122,100
Oct 21, 20250.780.800.780.780.780.65%254,500
Oct 17, 20250.790.790.770.780.78-0.64%498,900
Oct 16, 20250.790.790.780.780.78-1.27%245,200
Oct 15, 20250.780.800.780.790.791.28%249,000
Oct 14, 20250.810.810.780.780.78-3.70%581,500
Oct 13, 20250.800.810.790.810.81-418,200
Oct 10, 20250.810.810.800.810.81-201,300
Oct 9, 20250.820.830.810.810.81-0.61%377,200
Oct 8, 20250.810.820.800.820.823.16%641,100
Oct 7, 20250.800.820.780.790.79-2.47%906,200
Oct 6, 20250.830.830.800.810.81-1.82%410,600
Oct 3, 20250.830.830.830.830.83-245,100
Oct 2, 20250.820.840.820.830.830.61%929,500
Oct 1, 20250.830.830.820.820.820.61%770,700
Sep 30, 20250.830.840.810.820.82-549,200
Sep 29, 20250.840.850.820.820.82-2.40%785,600
Sep 26, 20250.800.850.800.840.845.03%2,508,800
Sep 25, 20250.800.800.790.800.80-1,157,800
Sep 24, 20250.800.800.790.800.80-1,274,700
Sep 23, 20250.800.810.790.800.80-0.63%1,056,000
Sep 22, 20250.790.810.770.800.805.96%4,520,300
Sep 19, 20250.740.760.740.760.762.03%461,300
Sep 18, 20250.750.750.730.740.74-1.33%296,200
Sep 17, 20250.740.750.740.750.751.35%445,000
Sep 12, 20250.740.740.730.740.741.37%2,658,900
Sep 11, 20250.730.730.730.730.73-0.68%575,800
Sep 10, 20250.730.740.730.740.74-238,100
Sep 9, 20250.730.740.730.740.742.08%777,500
Sep 8, 20250.720.730.720.720.72-256,500
Sep 4, 20250.730.730.720.720.72-1.37%159,900
Sep 3, 20250.720.730.720.730.731.39%195,500
Sep 2, 20250.700.730.700.720.721.41%235,400
Aug 29, 20250.710.720.710.710.710.71%97,100
Aug 28, 20250.710.710.700.710.71-171,300
Aug 27, 20250.710.710.700.710.710.71%69,700
Aug 26, 20250.710.710.700.700.70-1.41%73,700
Aug 25, 20250.710.720.700.710.71-2.74%94,000
Aug 22, 20250.710.730.700.730.73-235,400
Aug 21, 20250.730.730.710.730.732.82%217,900
Aug 20, 20250.730.730.710.710.71-2.74%225,300
Aug 19, 20250.710.730.710.730.734.29%667,600
Aug 18, 20250.680.710.680.700.704.48%577,700
Aug 15, 20250.650.670.650.670.672.29%126,100
Aug 14, 20250.650.660.630.660.66-338,400
Aug 13, 20250.640.670.640.660.66-1.50%64,700
Aug 12, 20250.650.670.640.670.672.31%235,400
Aug 11, 20250.660.670.650.650.65-0.76%101,000
Aug 8, 20250.670.670.660.660.66-2.24%399,200
Aug 7, 20250.660.670.660.670.671.52%376,500
Aug 6, 20250.690.690.660.660.66-4.35%623,600
Aug 5, 20250.690.690.690.690.690.73%131,500
Aug 4, 20250.690.690.670.690.69-0.72%141,300
Aug 1, 20250.670.690.670.690.693.76%644,800
Jul 31, 20250.680.690.670.670.67-2.21%304,400
Jul 30, 20250.700.700.650.680.68-2.16%403,500
Jul 29, 20250.720.720.700.700.70-2.80%429,800
Jul 28, 20250.720.720.710.720.72-0.69%115,600
Jul 25, 20250.730.730.720.720.72-2.04%64,600
Jul 24, 20250.730.740.720.740.740.68%143,000
Jul 23, 20250.730.740.720.730.731.39%214,800
Jul 21, 20250.730.730.720.720.72-1.37%26,300
Jul 18, 20250.730.740.730.730.73-0.68%456,100
Jul 17, 20250.730.740.730.740.740.68%39,200
Jul 16, 20250.740.740.730.730.73-0.68%2,521,300
Jul 15, 20250.740.740.730.740.74-0.68%165,300
Jul 14, 20250.740.740.740.740.74-127,100
Jul 11, 20250.740.740.740.740.74-129,500