Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SDS Group Bhd (0212.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.57500.0000 (0.00%)
At close: 04:59PM MYT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.57500.57500.55500.57500.57502,483,400
Sep 29, 20220.60000.60500.56500.57500.57503,344,000
Sep 28, 20220.62000.62500.57500.59000.59003,756,400
Sep 27, 20220.58000.62000.57500.61500.61504,690,400
Sep 26, 20220.59000.59000.56000.58000.58002,525,900
Sep 23, 20220.60000.60500.58000.58500.58502,004,100
Sep 22, 20220.55500.60000.55500.59500.59505,709,500
Sep 21, 20220.54000.56000.54000.56000.56002,537,300
Sep 20, 20220.55000.57000.54500.54500.54504,206,700
Sep 19, 20220.57500.57500.53000.54500.54505,618,200
Sep 15, 20220.61000.61500.57000.57500.57505,893,400
Sep 14, 20220.60500.62500.60000.61000.61004,147,600
Sep 13, 20220.62500.64000.61000.62500.62506,835,600
Sep 12, 20220.62000.63000.60500.62000.62003,874,000
Sep 09, 20220.57000.62000.56000.62000.620012,111,400
Sep 08, 20220.57500.58000.55500.56000.56004,371,100
Sep 07, 20220.56000.58000.55000.57000.57006,111,600
Sep 06, 20220.56500.57500.55500.56000.56004,771,300
Sep 05, 20220.53000.58000.53000.57000.570011,966,700
Sep 02, 20220.54500.55500.53000.53000.53005,970,600
Sep 01, 20220.52000.55500.51500.54500.545012,400,900
Aug 30, 20220.49000.53500.49000.52500.525014,924,200
Aug 29, 20220.46500.49000.44500.49000.49008,283,600
Aug 26, 20220.46000.48500.46000.48000.48007,030,400
Aug 25, 20220.45000.46000.45000.45500.45501,116,700
Aug 24, 20220.45000.46000.44500.45000.45001,692,300
Aug 23, 20220.43000.45500.43000.45000.45002,165,400
Aug 22, 20220.43000.44500.42500.43500.43501,881,200
Aug 19, 20220.45500.46500.42500.43000.43006,599,100
Aug 18, 20220.43000.46000.43000.45500.45503,240,300
Aug 17, 20220.46000.46500.43000.43000.43005,220,000
Aug 16, 20220.44500.46000.44000.45500.45503,781,900
Aug 15, 20220.44500.45500.44000.44500.44503,613,200
Aug 12, 20220.44000.45000.43000.44500.44505,392,100
Aug 11, 20220.41000.44000.41000.43500.43507,598,300
Aug 10, 20220.41000.41500.40500.40500.40501,600,500
Aug 09, 20220.41000.42000.41000.41000.41001,207,400
Aug 08, 20220.41000.41500.40500.41000.4100951,600
Aug 05, 20220.41500.41500.41000.41500.41501,346,700
Aug 04, 20220.41000.42000.41000.41500.41502,891,100
Aug 03, 20220.40500.41000.40000.40500.40501,733,400
Aug 02, 20220.39500.42000.39500.40500.40505,886,800
Aug 01, 20220.39000.40500.39000.40000.40004,516,000
Jul 29, 20220.38500.40000.38500.39000.39003,905,400
Jul 28, 20220.38500.38500.37500.38500.38501,038,300
Jul 27, 20220.37000.38500.37000.38000.38001,414,700
Jul 26, 20220.37500.37500.36500.36500.36501,197,600
Jul 25, 20220.38500.38500.37500.38000.3800642,600
Jul 22, 20220.38000.39000.37500.38000.38003,424,300
Jul 21, 20220.38000.38500.37500.38000.3800955,100
Jul 20, 20220.37000.38000.37000.38000.38001,548,300
Jul 19, 20220.36500.37000.36500.36500.3650617,600
Jul 18, 20220.36000.37500.36000.37000.3700741,800
Jul 15, 20220.36000.36500.36000.36000.36001,372,600
Jul 14, 20220.36000.37000.36000.36000.36001,119,300
Jul 13, 20220.35500.37000.35500.36500.36501,155,100
Jul 12, 20220.36500.37000.35500.35500.35502,941,700
Jul 08, 20220.37000.38000.36000.36500.36501,756,000
Jul 07, 20220.39500.39500.36000.37000.37003,303,600
Jul 06, 20220.40000.40500.38500.38500.38505,105,600
Jul 05, 20220.38500.40500.38000.40500.405010,520,400
Jul 04, 20220.37500.38500.37500.38500.3850342,900
Jul 01, 20220.38500.39000.37500.38000.3800188,100
Jun 30, 20220.39000.39000.37500.38500.3850352,700
Jun 29, 20220.38000.39000.37500.39000.3900757,400
Jun 28, 20220.39000.39500.38500.38500.3850940,000
Jun 27, 20220.39500.40000.39000.39000.39001,949,200
Jun 24, 20220.38500.39500.38000.39500.39503,046,400
Jun 23, 20220.37000.38500.37000.38000.38002,537,000
Jun 22, 20220.37000.37500.36500.36500.36501,128,800
Jun 21, 20220.35500.37500.35500.36500.36501,738,800
Jun 20, 20220.36000.36000.34500.35500.3550251,800
Jun 17, 20220.35000.36000.34500.36000.3600655,900
Jun 16, 20220.37000.37000.34500.34500.3450833,400
Jun 15, 20220.36000.36000.34500.36000.3600628,300
Jun 14, 20220.33000.36500.32000.36000.36001,993,500
Jun 13, 20220.38000.38000.33500.33500.33506,678,900
Jun 10, 20220.38500.39000.37000.38500.38501,369,000
Jun 10, 20220.005 Dividend
Jun 09, 20220.39500.39500.38500.38500.38002,898,200
Jun 08, 20220.40000.40000.38500.38500.38001,492,600
Jun 07, 20220.40000.41000.39000.39500.38993,965,700
Jun 03, 20220.39500.40000.39000.40000.39481,900,400
Jun 02, 20220.39500.40000.39000.39500.38991,919,400
Jun 01, 20220.38000.39500.38000.39500.38992,549,700
May 31, 20220.38500.38500.37500.38000.37511,095,400
May 30, 20220.39500.41500.37500.38000.37519,484,000
May 27, 20220.39000.39500.37500.38000.37513,250,500
May 26, 20220.38000.39500.37500.38500.38005,294,100
May 25, 20220.36500.37500.36500.36500.36031,048,300
May 24, 20220.38000.38000.36500.36500.36031,980,000
May 23, 20220.38000.38000.37500.37500.37011,437,900
May 20, 20220.38500.39000.37000.38000.37512,171,800
May 19, 20220.38000.40000.37000.38500.38004,647,500
May 18, 20220.38500.39000.38000.39000.38493,158,600
May 17, 20220.37500.38500.37500.38000.37513,385,700
May 13, 20220.36000.37000.35500.37000.36522,132,000
May 12, 20220.38000.38500.36000.36000.35534,127,200
May 11, 20220.39000.40500.38500.38500.38009,122,800
May 10, 20220.36500.39000.36000.39000.38495,202,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement