SDS Group Bhd. (0212) Historical Prices

Time Period

Events

MY:0212 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	103,300	0.52
Nov 10, 2026	0.43	0.43	0.42	0.43	0.43	+1.18%	236,000	1.19
Nov 09, 2026	0.43	0.43	0.41	0.43	0.43	0.00%	0	0.00
Nov 06, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	459,200	2.37
Nov 05, 2026	0.42	0.43	0.42	0.43	0.43	+2.38%	228,000	1.16
Nov 04, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	216,100	1.11
Nov 03, 2026	0.42	0.42	0.42	0.42	0.42	+1.20%	233,400	1.21
Nov 02, 2026	0.42	0.42	0.41	0.42	0.42	+2.47%	25,300	0.11
Oct 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	23,700	0.11
Oct 29, 2026	0.41	0.42	0.40	0.42	0.42	+1.22%	99,000	0.44
Oct 28, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	92,200	0.41
Oct 27, 2026	0.41	0.41	0.40	0.41	0.41	+2.50%	128,100	0.58
Oct 26, 2026	0.41	0.41	0.40	0.40	0.40	0.00%	119,500	0.54
Oct 23, 2026	0.39	0.40	0.39	0.40	0.40	+2.56%	57,600	0.26
Oct 22, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	265,500	1.21
Oct 21, 2026	0.40	0.41	0.40	0.41	0.41	+1.25%	111,400	0.50
Oct 20, 2026	0.40	0.40	0.39	0.40	0.40	0.00%	162,900	0.74
Oct 19, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	59,300	0.27
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	+2.56%	73,300	0.33
Oct 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	55,800	0.24
Oct 14, 2026	0.39	0.40	0.39	0.40	0.40	+3.95%	34,900	0.15
Oct 13, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	181,800	0.80
Oct 12, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	47,500	0.21
Oct 09, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	24,100	0.11
Oct 08, 2026	0.40	0.40	0.38	0.38	0.38	0.00%	77,700	0.34
Oct 07, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	30,900	0.13
Oct 06, 2026	0.39	0.39	0.39	0.39	0.39	+1.32%	17,600	0.07
Oct 05, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	315,800	1.35
Oct 02, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	581,700	2.52
Oct 01, 2026	0.40	0.40	0.39	0.39	0.39	0.00%	446,100	1.97
Sep 30, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	442,200	1.98
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	27,300	0.12
Sep 28, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	151,000	0.65
Sep 25, 2026	0.41	0.42	0.39	0.39	0.39	-1.27%	186,900	0.77
Sep 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	224,400	0.89
Sep 23, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	4,300	0.02
Sep 22, 2026	0.43	0.43	0.40	0.41	0.41	-1.22%	480,500	1.80
Sep 21, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	299,500	1.00
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	13,000	0.04
Sep 17, 2026	0.42	0.43	0.41	0.43	0.43	0.00%	102,400	0.28
Sep 16, 2026	0.43	0.43	0.43	0.43	0.43	0.00%	0	0.00
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	150,000	0.36
Sep 14, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	194,600	0.47
Sep 11, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	328,500	0.80
Sep 10, 2026	0.45	0.45	0.44	0.45	0.45	0.00%	505,300	1.25
Sep 09, 2026	0.44	0.45	0.44	0.45	0.45	+4.65%	241,700	0.60
Sep 08, 2026	0.42	0.44	0.42	0.43	0.43	+2.38%	354,000	0.87
Sep 07, 2026	0.42	0.42	0.42	0.42	0.42	+1.20%	253,500	0.58
Sep 04, 2026	0.42	0.42	0.41	0.42	0.42	+1.22%	591,600	1.37
Sep 03, 2026	0.41	0.43	0.41	0.41	0.41	+1.23%	464,600	1.07

SDS Group Bhd. historical prices

SDS Group Bhd. (0212) Historical Prices

Become an Expert with TipRanks Premium