Digistar Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.040	0.040	0.040	0.040	0.040	0
2025-08-18	0.035	0.040	0.035	0.040	0.040	2,550,100
2025-08-15	0.035	0.040	0.035	0.040	0.040	37,600
2025-08-14	0.040	0.040	0.035	0.040	0.040	69,300
2025-08-13	0.035	0.040	0.035	0.040	0.040	1,276,000
2025-08-12	0.035	0.035	0.030	0.030	0.030	101,000
2025-08-11	0.040	0.040	0.035	0.035	0.035	1,920,600
2025-08-08	0.035	0.040	0.035	0.040	0.040	166,200
2025-08-07	0.035	0.035	0.035	0.035	0.035	50,100
2025-08-06	0.035	0.040	0.035	0.035	0.035	4,310,900
2025-08-05	0.040	0.045	0.040	0.040	0.040	609,900
2025-08-04	0.040	0.040	0.040	0.040	0.040	0
2025-08-01	0.040	0.040	0.035	0.040	0.040	9,287,600
2025-07-31	0.035	0.035	0.035	0.035	0.035	312,800
2025-07-30	0.035	0.035	0.035	0.035	0.035	0
2025-07-29	0.035	0.035	0.035	0.035	0.035	2,140,100
2025-07-28	0.035	0.040	0.035	0.035	0.035	3,711,500
2025-07-25	0.035	0.040	0.035	0.040	0.040	642,200
2025-07-24	0.040	0.040	0.040	0.040	0.040	1,301,200
2025-07-23	0.040	0.040	0.040	0.040	0.040	0
2025-07-22	0.035	0.040	0.035	0.040	0.040	3,051,800
2025-07-21	0.040	0.040	0.040	0.040	0.040	4,700,000
2025-07-18	0.035	0.045	0.035	0.045	0.045	2,118,800
2025-07-17	0.035	0.035	0.035	0.035	0.035	20,800
2025-07-16	0.035	0.035	0.035	0.035	0.035	8,300
2025-07-15	0.045	0.045	0.035	0.040	0.040	98,800
2025-07-14	0.040	0.045	0.040	0.040	0.040	130,300
2025-07-11	0.035	0.045	0.035	0.045	0.045	1,983,200
2025-07-10	0.040	0.040	0.040	0.040	0.040	4,810,000
2025-07-09	0.040	0.045	0.040	0.045	0.045	4,123,500
2025-07-08	0.040	0.040	0.035	0.040	0.040	2,012,600
2025-07-07	0.035	0.045	0.035	0.035	0.035	32,900
2025-07-04	0.040	0.040	0.040	0.040	0.040	2,157,700
2025-07-03	0.045	0.045	0.035	0.040	0.040	399,800
2025-07-02	0.040	0.045	0.040	0.045	0.045	2,166,100
2025-07-01	0.040	0.045	0.040	0.040	0.040	2,200
2025-06-30	0.040	0.045	0.040	0.045	0.045	5,627,700
2025-06-26	0.040	0.040	0.040	0.040	0.040	214,700
2025-06-25	0.040	0.045	0.040	0.040	0.040	440,400
2025-06-24	0.045	0.045	0.035	0.035	0.035	25,200
2025-06-23	0.035	0.040	0.035	0.040	0.040	53,500
2025-06-20	0.035	0.045	0.035	0.045	0.045	511,100
2025-06-19	0.035	0.040	0.035	0.035	0.035	595,600
2025-06-18	0.040	0.040	0.040	0.040	0.040	0
2025-06-17	0.040	0.045	0.035	0.040	0.040	793,900
2025-06-16	0.040	0.045	0.035	0.045	0.045	228,100
2025-06-13	0.040	0.045	0.040	0.045	0.045	2,279,200
2025-06-12	0.040	0.045	0.040	0.045	0.045	305,300
2025-06-11	0.040	0.045	0.040	0.040	0.040	1,196,400
2025-06-10	0.045	0.045	0.035	0.045	0.045	3,418,300
2025-06-09	0.045	0.045	0.040	0.045	0.045	556,000
2025-06-06	0.040	0.045	0.040	0.040	0.040	157,400
2025-06-05	0.045	0.045	0.040	0.045	0.045	5,276,300
2025-06-04	0.050	0.050	0.045	0.045	0.045	1,597,400
2025-06-03	0.035	0.050	0.035	0.050	0.050	4,427,300
2025-05-30	0.040	0.040	0.040	0.040	0.040	100,000
2025-05-29	0.040	0.040	0.040	0.040	0.040	20,000
2025-05-28	0.040	0.050	0.040	0.040	0.040	7,491,100
2025-05-27	0.040	0.040	0.040	0.040	0.040	410,300
2025-05-26	0.040	0.045	0.040	0.045	0.045	1,307,300

← NewerPage 6 of 19 · 1,130 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.