Skip to main content
SDS Group Berhad (KLSE:SDS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.485
-0.010 (-2.02%)
At close: Apr 28, 2026

SDS Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.500.490.490.49-2.02%206,200
Apr 27, 20260.480.500.480.500.504.21%360,500
Apr 24, 20260.470.490.470.480.482.15%632,500
Apr 23, 20260.490.490.460.470.47-4.12%921,200
Apr 22, 20260.510.510.480.490.49-3.96%587,700
Apr 21, 20260.520.520.510.510.51-1.94%407,100
Apr 20, 20260.530.530.510.520.52-1.90%901,900
Apr 17, 20260.520.540.520.530.532.94%941,300
Apr 16, 20260.500.520.490.510.515.15%1,134,900
Apr 15, 20260.470.500.470.490.495.43%1,060,900
Apr 14, 20260.450.470.450.460.462.22%325,900
Apr 13, 20260.450.460.450.450.45-175,600
Apr 10, 20260.460.470.450.450.45-2.17%444,100
Apr 9, 20260.470.470.450.460.46-1.08%684,900
Apr 8, 20260.450.470.450.470.476.90%669,200
Apr 7, 20260.420.450.420.440.444.82%418,100
Apr 6, 20260.410.430.410.420.42-190,000
Apr 3, 20260.410.420.410.420.42-283,000
Apr 2, 20260.420.420.410.420.42-1.19%501,200
Apr 1, 20260.420.430.410.420.42-801,800
Mar 31, 20260.420.430.410.420.42-849,800
Mar 30, 20260.440.440.420.420.42-5.62%462,200
Mar 27, 20260.450.450.440.450.45-1.11%493,400
Mar 26, 20260.460.460.440.450.45-1.10%700,200
Mar 25, 20260.460.460.450.460.46-2.15%729,100
Mar 24, 20260.450.470.450.470.47-1.06%530,900
Mar 19, 20260.500.500.460.470.47-6.00%1,266,700
Mar 18, 20260.480.520.480.500.505.26%727,000
Mar 17, 20260.480.490.470.480.48-1.04%781,700
Mar 16, 20260.490.490.480.480.48-2.04%572,500
Mar 13, 20260.490.500.480.490.49-2.00%551,500
Mar 12, 20260.510.510.490.500.50-1.96%611,300
Mar 11, 20260.520.520.500.510.51-1.92%379,000
Mar 10, 20260.510.530.500.520.52-0.95%463,600
Mar 9, 20260.530.530.510.530.53-0.94%1,118,900
Mar 6, 20260.540.540.520.530.53-1.85%479,200
Mar 5, 20260.540.540.530.540.54-297,900
Mar 4, 20260.550.550.530.540.54-2.70%341,700
Mar 3, 20260.560.560.540.560.560.91%413,400
Mar 2, 20260.550.560.540.550.55-1.79%802,400
Feb 27, 20260.580.580.560.560.56-3.45%447,500
Feb 26, 20260.570.580.570.580.58-241,400
Feb 25, 20260.590.590.560.580.58-1.69%502,900
Feb 24, 20260.600.600.580.590.59-1.67%361,000
Feb 23, 20260.620.620.600.600.60-3.23%459,500
Feb 20, 20260.630.630.620.620.62-1.59%62,000
Feb 19, 20260.640.640.630.630.630.80%19,000
Feb 16, 20260.630.630.620.630.630.81%73,200
Feb 13, 20260.640.640.620.620.62-0.80%58,000
Feb 12, 20260.630.640.620.630.63-0.79%161,700
Feb 11, 20260.630.630.630.630.63-43,300
Feb 10, 20260.640.650.630.630.63-2.33%517,900
Feb 9, 20260.660.660.640.650.65-1.53%273,000
Feb 6, 20260.660.660.650.660.66-0.76%379,200
Feb 5, 20260.680.680.660.660.66-2.94%164,200
Feb 4, 20260.690.690.680.680.68-32,300
Feb 3, 20260.680.700.680.680.68-131,400
Jan 30, 20260.660.680.650.680.682.26%287,900
Jan 29, 20260.700.700.650.670.67-145,300
Jan 28, 20260.670.670.660.670.67-157,600
Jan 27, 20260.670.670.670.670.67-0.75%151,400
Jan 26, 20260.670.670.670.670.67-228,300
Jan 23, 20260.680.680.670.670.67-1.47%96,000
Jan 22, 20260.670.700.660.680.682.26%283,200
Jan 21, 20260.670.680.670.670.67-120,100
Jan 20, 20260.670.680.660.670.67-0.75%129,200
Jan 19, 20260.690.690.670.670.67-2.19%243,100
Jan 16, 20260.680.690.680.690.690.74%105,600
Jan 15, 20260.700.700.680.680.68-2.16%439,800
Jan 14, 20260.700.700.700.700.700.72%22,400
Jan 13, 20260.700.710.690.690.69-1.43%132,100
Jan 12, 20260.700.700.700.700.70-124,500
Jan 9, 20260.700.700.700.700.70-120,700
Jan 8, 20260.700.700.700.700.70-38,900
Jan 7, 20260.700.720.700.700.70-0.71%9,200
Jan 6, 20260.710.710.700.710.71-0.70%127,300
Jan 5, 20260.730.730.710.710.71-2.74%69,300
Jan 2, 20260.710.730.710.730.732.82%31,200
Dec 31, 20250.730.730.700.710.71-2.07%113,900
Dec 30, 20250.730.730.700.730.73-1.36%551,400
Dec 29, 20250.720.740.720.740.742.08%198,900
Dec 26, 20250.730.730.720.720.72-1.37%70,500
Dec 24, 20250.720.730.720.730.732.10%28,900
Dec 23, 20250.720.720.720.720.72-11,900
Dec 22, 20250.720.720.720.720.72-11,700
Dec 19, 20250.720.730.720.720.72-0.69%355,500
Dec 18, 20250.720.730.720.720.72-11,000
Dec 17, 20250.730.730.720.720.720.70%4,200
Dec 16, 20250.720.720.720.720.72-0.69%7,200
Dec 15, 20250.730.730.720.720.72-0.69%129,800
Dec 12, 20250.730.730.730.730.73-0.68%48,500
Dec 11, 20250.730.740.730.730.730.69%119,300
Dec 10, 20250.740.740.730.730.72-1.36%10,000
Dec 9, 20250.730.740.730.740.732.80%31,200
Dec 8, 20250.730.730.710.720.71-1.38%62,500
Dec 5, 20250.740.740.730.730.72-1.36%30,000
Dec 4, 20250.720.740.720.740.732.08%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, 20250.720.750.710.720.71-0.69%386,400