Kuala Lumpur - Delayed Quote MYR

SDS Group Berhad (0212.KL)

Compare
1.1800
0.0000
(0.00%)
At close: 4:50:06 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.15001.18001.15001.18001.1800155,500
Jan 21, 20251.19001.19001.17001.18001.1800137,500
Jan 20, 20251.16001.19001.16001.19001.190010,200
Jan 17, 20251.16001.16001.16001.16001.160064,400
Jan 16, 20251.15001.19001.15001.16001.160069,400
Jan 15, 20251.15001.17001.12001.12001.1200823,700
Jan 14, 20251.15001.19001.15001.15001.1500435,100
Jan 13, 20251.15001.17001.15001.16001.1600327,600
Jan 10, 20251.16001.19001.16001.16001.1600480,400
Jan 9, 20251.19001.19001.16001.17001.1700580,900
Jan 8, 20251.21001.21001.19001.19001.1900247,400
Jan 7, 20251.21001.21001.19001.20001.2000280,500
Jan 6, 20251.22001.23001.21001.21001.2100246,700
Jan 3, 20251.21001.23001.20001.23001.2300200,000
Jan 2, 20251.21001.25001.20001.21001.2100393,000
Dec 31, 20241.20001.21001.19001.21001.2100195,900
Dec 30, 20241.19001.21001.19001.20001.2000161,700
Dec 27, 20241.20001.21001.19001.19001.1900396,000
Dec 26, 20241.20001.20001.18001.20001.2000310,400
Dec 24, 20241.23001.23001.20001.20001.200035,600
Dec 23, 20241.20001.23001.20001.23001.2300140,300
Dec 20, 20241.18001.21001.17001.21001.2100311,000
Dec 19, 20241.17001.20001.15001.18001.1800421,600
Dec 18, 20241.21001.21001.18001.18001.1800756,500
Dec 17, 20241.21001.23001.20001.21001.2100337,200
Dec 16, 20241.23001.23001.21001.21001.2100552,200
Dec 13, 20241.24001.25001.23001.23001.2300266,600
Dec 12, 20241.24001.24001.22001.23001.2300434,400
Dec 11, 20241.23001.25001.22001.23001.2300370,700
Dec 10, 20241.22001.24001.22001.23001.230070,200
Dec 9, 2024 0.0060 Dividend
Dec 9, 20241.26001.26001.21001.22001.2200301,000
Dec 6, 20241.26001.28001.24001.26001.2540594,800
Dec 5, 20241.20001.26001.20001.26001.25401,001,800
Dec 4, 20241.20001.21001.20001.20001.1943111,100
Dec 3, 20241.21001.23001.20001.20001.1943184,400
Dec 2, 20241.19001.21001.19001.20001.1943185,200
Nov 29, 20241.22001.22001.18001.19001.1843187,000
Nov 28, 20241.21001.22001.20001.21001.2042155,100
Nov 27, 20241.23001.23001.20001.21001.2042486,400
Nov 26, 20241.16001.24001.15001.22001.21421,147,100
Nov 25, 20241.18001.18001.15001.15001.1445151,900
Nov 22, 20241.13001.17001.12001.16001.1545525,200
Nov 21, 20241.14001.14001.13001.14001.1346115,000
Nov 20, 20241.16001.16001.13001.14001.1346234,000
Nov 19, 20241.15001.16001.15001.15001.144548,300
Nov 18, 20241.17001.17001.14001.15001.1445191,600
Nov 15, 20241.14001.16001.13001.16001.1545315,500
Nov 14, 20241.14001.16001.13001.15001.1445263,000
Nov 13, 20241.16001.16001.14001.14001.1346111,400
Nov 12, 20241.13001.18001.13001.14001.1346271,200
Nov 11, 20241.19001.19001.13001.14001.1346247,000
Nov 8, 20241.15001.20001.14001.19001.1843388,800
Nov 7, 20241.11001.17001.11001.15001.1445161,200
Nov 6, 20241.14001.15001.12001.12001.1147212,700
Nov 5, 20241.11001.16001.11001.14001.1346175,900
Nov 4, 20241.12001.15001.11001.11001.1047222,400
Nov 1, 20241.14001.17001.07001.12001.11472,127,100
Oct 30, 20241.16001.19001.14001.15001.1445767,100
Oct 29, 20241.19001.19001.16001.16001.1545661,300
Oct 28, 20241.19001.20001.16001.19001.1843459,500
Oct 25, 20241.19001.21001.18001.19001.1843357,400
Oct 24, 20241.21001.23001.18001.19001.18431,414,900
Oct 23, 20241.25001.25001.21001.21001.2042469,000
Oct 22, 20241.28001.28001.24001.24001.2341145,600
Oct 21, 20241.27001.27001.24001.26001.2540192,200
Oct 18, 20241.26001.27001.25001.27001.2640212,400
Oct 17, 20241.25001.26001.23001.26001.2540173,600
Oct 16, 20241.23001.24001.20001.24001.2341645,800
Oct 15, 20241.26001.26001.22001.23001.2241992,100
Oct 14, 20241.28001.28001.25001.26001.2540330,500
Oct 11, 20241.25001.28001.25001.28001.2739274,700
Oct 10, 20241.26001.27001.26001.26001.2540166,800
Oct 9, 20241.27001.27001.25001.26001.2540119,700
Oct 8, 20241.24001.29001.23001.27001.2640611,200
Oct 7, 20241.27001.28001.23001.24001.23411,118,300
Oct 4, 20241.26001.29001.23001.26001.25401,487,100
Oct 3, 20241.26001.27001.23001.26001.2540475,800
Oct 2, 20241.26001.27001.23001.26001.2540662,400
Oct 1, 20241.19001.27001.19001.27001.26402,207,500
Sep 30, 20241.16001.21001.16001.19001.1843419,700
Sep 27, 20241.17001.19001.13001.17001.16441,044,600
Sep 26, 20241.17001.20001.16001.17001.1644562,500
Sep 25, 20241.22001.22001.16001.17001.1644556,700
Sep 24, 20241.19001.22001.18001.20001.1943679,700
Sep 23, 20241.23001.23001.18001.20001.1943607,100
Sep 20, 20241.20001.23001.20001.23001.22411,341,800
Sep 19, 20241.19001.20001.18001.19001.1843219,100
Sep 18, 20241.17001.22001.17001.20001.1943677,000
Sep 17, 20241.21001.21001.17001.17001.1644327,900
Sep 13, 20241.19001.21001.16001.21001.2042931,400
Sep 12, 20241.23001.24001.19001.19001.1843815,300
Sep 11, 20241.21001.24001.18001.22001.2142981,700
Sep 10, 2024 0.0040 Dividend
Sep 10, 20241.17001.24001.16001.21001.20421,530,300
Sep 9, 20241.15001.18001.13001.17001.1604377,800
Sep 6, 20241.18001.20001.15001.16001.1505551,300
Sep 5, 20241.18001.21001.15001.18001.17041,072,500
Sep 4, 20241.21001.21001.17001.18001.1704502,900
Sep 3, 20241.20001.22001.18001.21001.20011,161,100
Sep 2, 20241.19001.20001.15001.19001.18031,215,900
Aug 30, 20241.08001.19001.07001.19001.18032,606,000
Aug 29, 20241.14001.16001.06001.08001.07121,940,900
Aug 28, 20241.16001.16001.13001.14001.1307622,200
Aug 27, 20241.17001.18001.14001.17001.16041,989,700
Aug 26, 20241.03001.17001.03001.16001.15056,134,400
Aug 23, 20241.06001.06000.99501.01001.00181,427,800
Aug 22, 20241.03001.06001.01001.06001.05131,320,000
Aug 21, 20241.00001.06001.00001.03001.02161,014,400
Aug 20, 20241.06001.07000.99001.01001.00182,593,200
Aug 19, 20241.10001.10001.04001.06001.0513666,100
Aug 16, 20241.12001.12001.09001.09001.0811863,700
Aug 15, 20241.12001.12001.08001.11001.10091,214,100
Aug 14, 20241.09001.12001.09001.11001.10092,378,500
Aug 13, 20241.04001.09001.00001.07001.06131,756,100
Aug 12, 20241.10001.11000.99001.04001.03152,078,200
Aug 9, 20241.06001.10001.05001.10001.09103,383,800
Aug 8, 20241.04001.08001.01001.05001.04143,812,700
Aug 7, 20240.99001.06000.96501.04001.03158,987,400
Aug 6, 20240.88000.99000.88000.99000.98195,162,500
Aug 5, 20240.93500.93500.86000.86500.85795,892,100
Aug 2, 20240.98000.99500.91500.93500.92745,391,600
Aug 1, 20240.90500.98500.90000.98000.97207,520,000
Jul 31, 20240.89500.90500.89000.90500.8976426,600
Jul 30, 20240.89000.90000.88500.90000.8927195,500
Jul 29, 20240.90000.90500.89000.89000.8827124,800
Jul 26, 20240.89000.89000.88000.89000.8827264,600
Jul 25, 20240.90000.90000.89000.89000.8827187,100
Jul 24, 20240.91000.91000.89500.89500.8877239,400
Jul 23, 20240.90000.90000.89500.90000.8927129,400
Jul 22, 20240.91000.91000.88500.90000.8927388,300
Jul 19, 20240.91500.91500.90500.91000.9026261,500
Jul 18, 20240.89000.91500.88500.91500.9075426,700
Jul 17, 20240.90000.90000.88500.89000.8827474,000
Jul 16, 20240.90000.90000.89000.90000.8927180,900
Jul 15, 20240.90000.90500.89000.90000.8927450,500
Jul 12, 20240.90500.91000.90000.90500.8976100,400
Jul 11, 20240.91000.92000.90000.91000.9026580,900
Jul 10, 20240.90000.91000.90000.90500.8976137,300
Jul 9, 20240.90000.90000.89500.90000.8927259,200
Jul 5, 20240.89000.89500.88500.89500.8877416,100
Jul 4, 20240.91500.91500.89000.89000.8827349,700
Jul 3, 20240.88000.91500.88000.90500.89761,397,800
Jul 2, 20240.90000.90000.88500.89000.8827241,600
Jul 1, 20240.88000.90000.88000.89500.8877161,000
Jun 28, 20240.88000.88500.87000.88000.8728323,700
Jun 27, 20240.89000.89000.87000.87500.8679398,200
Jun 26, 20240.90000.90000.88500.88500.8778240,200
Jun 25, 20240.89500.90500.89000.89000.8827870,500
Jun 24, 20240.88500.89500.87000.89500.8877761,200
Jun 21, 20240.88500.88500.87500.88000.8728269,800
Jun 20, 20240.90000.90000.87000.88500.8778313,200
Jun 19, 20240.89500.90500.87500.88500.87781,032,100
Jun 18, 20240.88000.90000.87500.89000.88271,203,700
Jun 14, 20240.87000.88000.86000.87500.8679959,300
Jun 13, 20240.86000.86500.85500.86500.8579559,600
Jun 12, 20240.88000.88000.85500.86500.8579783,000
Jun 11, 20240.87500.88500.85500.88000.8728406,200
Jun 10, 2024 0.0035 Dividend
Jun 10, 20240.87500.89000.87500.87500.8679337,200
Jun 7, 20240.88500.88500.87500.87500.8644276,900
Jun 6, 20240.89500.90000.88500.88500.8743326,900
Jun 5, 20240.88000.89500.88000.89500.8841242,100
Jun 4, 20240.88000.88000.84500.88000.8693990,300
May 31, 20240.91000.91000.86500.88000.86931,044,500
May 30, 20240.91500.91500.91000.91000.8990291,900
May 29, 20240.90000.92000.90000.91500.90391,050,100
May 28, 20240.88500.89500.88000.89500.8841813,800
May 27, 20240.91000.91500.83000.88000.86933,458,200
May 24, 20240.92000.92000.91000.92000.9088891,700
May 23, 20240.91000.92500.90500.92000.90881,861,400
May 21, 20240.89000.91000.88500.90500.89401,398,000
May 20, 20240.90000.90000.89000.89000.8792444,800
May 17, 20240.90000.90000.89000.90000.8891251,000
May 16, 20240.88500.89500.88000.89500.8841379,200
May 15, 20240.90000.90000.88000.88000.8693415,200
May 14, 20240.90000.90000.89000.90000.8891777,800
May 13, 20240.88500.90000.88000.90000.88911,159,600
May 10, 20240.88500.89000.87500.88000.8693800,400
May 9, 20240.84500.89000.84500.88500.87435,301,500
May 8, 20240.82000.83500.81000.83500.8249612,600
May 7, 20240.82500.82500.82000.82000.8101122,200
May 6, 20240.83000.84000.82000.82500.8150612,000
May 3, 20240.81000.83000.81000.82500.8150268,100
May 2, 20240.81000.81500.80500.80500.7952381,300
Apr 30, 20240.82500.82500.81000.81500.8051219,100
Apr 29, 20240.82000.83500.82000.82500.8150711,600
Apr 26, 20240.82000.82000.81000.82000.8101213,300
Apr 25, 20240.82500.82500.81000.82000.8101132,700
Apr 24, 20240.81000.82500.81000.82500.8150699,200
Apr 23, 20240.78500.81000.78500.81000.8002561,800
Apr 22, 20240.77000.78500.76000.78500.7755305,300
Apr 19, 20240.77500.77500.75500.76500.7557370,600
Apr 18, 20240.76500.77500.76500.77000.7607100,000
Apr 17, 20240.77000.77000.76500.76500.7557142,400
Apr 16, 20240.77500.77500.75500.77000.7607503,800
Apr 15, 20240.78000.78000.77500.78000.7705246,300
Apr 12, 20240.77000.78500.76500.78000.77051,086,600
Apr 9, 20240.76500.77000.75500.76000.75081,760,800
Apr 8, 20240.78000.78000.74500.76500.75574,020,200
Apr 5, 20240.79500.79500.78000.78500.77551,629,300
Apr 4, 20240.80500.80500.79000.79500.7854859,300
Apr 3, 20240.80500.81000.80000.80000.7903366,600
Apr 2, 20240.81500.81500.80500.80500.7952159,300
Apr 1, 20240.79500.81500.79000.81500.8051438,000
Mar 29, 20240.79500.81000.79500.79500.7854230,500
Mar 27, 20240.81000.81000.79500.79500.78541,322,900
Mar 26, 20240.83500.83500.81500.81500.8051711,100
Mar 25, 20240.84500.84500.83500.83500.8249233,200
Mar 22, 20240.84000.84000.83500.84000.8298184,600
Mar 21, 20240.82500.85000.82500.84000.8298760,100
Mar 20, 20240.83500.84000.82000.82500.8150311,900
Mar 19, 20240.84000.84000.82000.83500.8249277,300
Mar 18, 20240.83000.85000.83000.84000.8298403,900
Mar 15, 20240.82500.83000.82000.83000.8199269,800
Mar 14, 20240.83500.84000.82000.82500.8150207,000
Mar 13, 20240.85500.85500.83500.83500.8249366,300
Mar 12, 20240.82000.86500.82000.85000.83972,852,900
Mar 11, 20240.82000.82500.80000.82500.8150718,300
Mar 8, 2024 0.0035 Dividend
Mar 8, 20240.82000.82500.78000.82000.8101642,400
Mar 7, 20240.83500.83500.82000.82500.8115334,200
Mar 6, 20240.84500.84500.82000.84000.8263741,900
Mar 5, 20240.82500.86500.82500.84500.83123,347,100
Mar 4, 20240.79500.82500.79500.82000.80661,004,400
Mar 1, 20240.79500.80000.78500.79500.7820400,300
Feb 29, 20240.79000.80500.79000.80000.7869488,100
Feb 28, 20240.80500.80500.77000.78500.77221,440,600
Feb 27, 20240.82500.82500.80000.80500.79191,156,100
Feb 26, 20240.84500.84500.81500.82000.80661,298,400
Feb 23, 20240.82500.83500.81000.82000.8066453,700
Feb 22, 20240.82500.84000.82000.83000.8165878,400
Feb 21, 20240.79000.82500.79000.82500.81152,215,200
Feb 20, 20240.81000.81000.79000.79500.7820816,900
Feb 19, 20240.79000.81500.79000.80500.7919411,300
Feb 16, 20240.80000.82000.78500.79000.77711,878,600
Feb 15, 20240.79500.81500.79000.80500.79191,405,300
Feb 14, 20240.79000.81000.79000.79500.78201,449,400
Feb 13, 20240.77500.79500.77000.79000.77711,571,000
Feb 9, 20240.75500.77000.74500.77000.7574428,900
Feb 8, 20240.75500.75500.74500.75000.7378231,700
Feb 7, 20240.76000.76000.74500.76000.7476199,400
Feb 6, 20240.76500.76500.75000.76000.7476204,500
Feb 5, 20240.75500.77500.74000.76500.7525625,400
Feb 2, 20240.77000.77500.73500.76000.74761,667,900
Jan 31, 20240.78500.78500.77000.77000.7574522,900
Jan 30, 20240.78500.78500.76500.78500.77221,699,400
Jan 29, 20240.74500.78500.74500.78500.77224,744,800
Jan 26, 20240.72500.75000.72500.74500.73281,203,900
Jan 24, 20240.72000.73000.72000.73000.7181537,900
Jan 23, 20240.72500.72500.71500.71500.7033183,300
Jan 22, 20240.71000.72500.70500.72000.7082594,700