Digistar Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.040	0.040	0.040	0.040	0.040	0
2026-07-24	0.035	0.040	0.035	0.040	0.040	461,200
2026-07-23	0.035	0.040	0.035	0.040	0.040	164,600
2026-07-22	0.035	0.035	0.035	0.035	0.035	282,200
2026-07-21	0.040	0.040	0.040	0.040	0.040	0
2026-07-20	0.040	0.040	0.040	0.040	0.040	300,000
2026-07-17	0.040	0.040	0.040	0.040	0.040	750,100
2026-07-16	0.040	0.040	0.040	0.040	0.040	100
2026-07-15	0.035	0.035	0.035	0.035	0.035	32,500
2026-07-14	0.040	0.040	0.040	0.040	0.040	0
2026-07-13	0.040	0.040	0.040	0.040	0.040	100
2026-07-10	0.035	0.035	0.035	0.035	0.035	3,000
2026-07-09	0.035	0.035	0.035	0.035	0.035	6,600
2026-07-08	0.035	0.040	0.035	0.040	0.040	9,900
2026-07-07	0.035	0.035	0.035	0.035	0.035	50,000
2026-07-06	0.035	0.035	0.035	0.035	0.035	11,200
2026-07-03	0.040	0.040	0.040	0.040	0.040	0
2026-07-02	0.040	0.040	0.040	0.040	0.040	600
2026-07-01	0.035	0.035	0.035	0.035	0.035	3,300
2026-06-30	0.035	0.035	0.035	0.035	0.035	88,800
2026-06-29	0.035	0.035	0.035	0.035	0.035	0
2026-06-26	0.035	0.035	0.035	0.035	0.035	0
2026-06-25	0.035	0.035	0.035	0.035	0.035	140,000
2026-06-24	0.035	0.035	0.035	0.035	0.035	16,600
2026-06-23	0.035	0.035	0.035	0.035	0.035	0
2026-06-22	0.040	0.040	0.035	0.035	0.035	240,000
2026-06-19	0.035	0.035	0.035	0.035	0.035	20,800
2026-06-18	0.035	0.035	0.035	0.035	0.035	57,100
2026-06-17	0.035	0.035	0.035	0.035	0.035	0
2026-06-16	0.035	0.035	0.035	0.035	0.035	26,600
2026-06-15	0.035	0.040	0.035	0.040	0.040	211,000
2026-06-12	0.035	0.040	0.035	0.040	0.040	217,100
2026-06-11	0.040	0.040	0.040	0.040	0.040	0
2026-06-10	0.040	0.040	0.035	0.040	0.040	123,200
2026-06-09	0.040	0.040	0.040	0.040	0.040	65,000
2026-06-08	0.040	0.040	0.035	0.035	0.035	183,400
2026-06-05	0.040	0.040	0.040	0.040	0.040	851,400
2026-06-04	0.040	0.045	0.040	0.040	0.040	580,000
2026-06-03	0.035	0.040	0.035	0.040	0.040	90,100
2026-06-02	0.040	0.040	0.040	0.040	0.040	0
2026-06-01	0.040	0.040	0.040	0.040	0.040	0
2026-05-29	0.040	0.040	0.040	0.040	0.040	20,000
2026-05-28	0.040	0.045	0.035	0.040	0.040	1,130,000
2026-05-27	0.045	0.045	0.045	0.045	0.045	0
2026-05-26	0.040	0.045	0.040	0.045	0.045	10,100
2026-05-25	0.040	0.045	0.040	0.045	0.045	1,000
2026-05-22	0.035	0.040	0.035	0.040	0.040	710,100
2026-05-21	0.040	0.040	0.040	0.040	0.040	104,900
2026-05-20	0.040	0.040	0.040	0.040	0.040	0
2026-05-19	0.035	0.040	0.035	0.040	0.040	11,700
2026-05-18	0.035	0.040	0.035	0.040	0.040	4,300
2026-05-15	0.035	0.035	0.035	0.035	0.035	53,500
2026-05-14	0.035	0.035	0.035	0.035	0.035	66,600
2026-05-13	0.040	0.040	0.040	0.040	0.040	33,400
2026-05-12	0.040	0.040	0.035	0.040	0.040	1,333,300
2026-05-11	0.040	0.040	0.040	0.040	0.040	1,520,000
2026-05-08	0.040	0.040	0.035	0.035	0.035	2,004,300
2026-05-07	0.035	0.035	0.035	0.035	0.035	600
2026-05-06	0.035	0.035	0.035	0.035	0.035	49,900
2026-05-05	0.035	0.040	0.035	0.040	0.040	55,000

← NewerPage 2 of 19 · 1,129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.