Digistar Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.030	0.035	0.030	0.035	0.035	3,800
2026-10-16	0.030	0.035	0.030	0.035	0.035	100,100
2026-10-15	0.040	0.040	0.040	0.040	0.040	0
2026-10-14	0.035	0.040	0.030	0.040	0.040	306,800
2026-10-13	0.035	0.035	0.035	0.035	0.035	1,400
2026-10-12	0.040	0.040	0.040	0.040	0.040	0
2026-10-09	0.035	0.040	0.035	0.040	0.040	65,200
2026-10-08	0.035	0.035	0.035	0.035	0.035	20,000
2026-10-07	0.030	0.040	0.030	0.040	0.040	9,400
2026-10-06	0.040	0.040	0.040	0.040	0.040	0
2026-10-05	0.035	0.040	0.035	0.040	0.040	64,100
2026-10-02	0.035	0.035	0.030	0.035	0.035	66,900
2026-10-01	0.035	0.035	0.035	0.035	0.035	100
2026-09-30	0.035	0.040	0.035	0.040	0.040	96,000
2026-09-29	0.035	0.035	0.035	0.035	0.035	650,400
2026-09-28	0.040	0.040	0.040	0.040	0.040	0
2026-09-25	0.035	0.040	0.035	0.040	0.040	47,000
2026-09-24	0.035	0.040	0.035	0.035	0.035	23,300
2026-09-23	0.035	0.035	0.035	0.035	0.035	23,000
2026-09-22	0.035	0.035	0.035	0.035	0.035	4,600
2026-09-21	0.040	0.040	0.040	0.040	0.040	100
2026-09-18	0.040	0.040	0.035	0.035	0.035	44,400
2026-09-17	0.035	0.035	0.035	0.035	0.035	200,300
2026-09-16	0.040	0.040	0.040	0.040	0.040	0
2026-09-15	0.035	0.040	0.035	0.040	0.040	215,100
2026-09-14	0.040	0.040	0.040	0.040	0.040	0
2026-09-11	0.035	0.040	0.035	0.040	0.040	67,500
2026-09-10	0.040	0.040	0.040	0.040	0.040	0
2026-09-09	0.040	0.040	0.040	0.040	0.040	200
2026-09-08	0.040	0.040	0.040	0.040	0.040	0
2026-09-07	0.035	0.040	0.035	0.040	0.040	1,800
2026-09-04	0.035	0.035	0.035	0.035	0.035	94,500
2026-09-03	0.035	0.040	0.035	0.040	0.040	17,100
2026-09-02	0.040	0.040	0.040	0.040	0.040	0
2026-09-01	0.035	0.040	0.035	0.040	0.040	22,000
2026-08-31	0.040	0.040	0.040	0.040	0.040	0
2026-08-28	0.040	0.040	0.040	0.040	0.040	0
2026-08-27	0.035	0.040	0.035	0.040	0.040	34,400
2026-08-26	0.040	0.040	0.040	0.040	0.040	2,000
2026-08-25	0.035	0.035	0.035	0.035	0.035	0
2026-08-24	0.035	0.035	0.035	0.035	0.035	20,000
2026-08-21	0.040	0.040	0.040	0.040	0.040	0
2026-08-20	0.040	0.040	0.040	0.040	0.040	0
2026-08-19	0.040	0.040	0.040	0.040	0.040	19,100
2026-08-18	0.040	0.040	0.035	0.035	0.035	112,100
2026-08-17	0.040	0.045	0.040	0.045	0.045	38,800
2026-08-14	0.040	0.045	0.040	0.040	0.040	709,100
2026-08-13	0.035	0.040	0.035	0.040	0.040	99,000
2026-08-12	0.040	0.040	0.035	0.035	0.035	251,000
2026-08-11	0.035	0.040	0.035	0.040	0.040	1,525,300
2026-08-10	0.040	0.040	0.040	0.040	0.040	20,000
2026-08-07	0.040	0.040	0.040	0.040	0.040	0
2026-08-06	0.040	0.040	0.040	0.040	0.040	0
2026-08-05	0.040	0.040	0.040	0.040	0.040	0
2026-08-04	0.040	0.040	0.040	0.040	0.040	100
2026-08-03	0.035	0.035	0.035	0.035	0.035	128,400
2026-07-31	0.035	0.040	0.035	0.040	0.040	18,500
2026-07-30	0.035	0.035	0.035	0.035	0.035	25,000
2026-07-29	0.040	0.040	0.040	0.040	0.040	100
2026-07-28	0.035	0.035	0.035	0.035	0.035	3,300

Page 1 of 19 · 1,126 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.