Daya Materials Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.010	0.010	0.010	0.010	1.000	10,000
2022-03-02	0.005	0.010	0.005	0.010	1.000	2,030
2022-03-01	0.010	0.010	0.005	0.005	0.500	3,200
2022-02-28	0.010	0.010	0.010	0.010	1.000	5,060
2022-02-25	0.010	0.010	0.010	0.010	1.000	6,370
2022-02-24	0.010	0.010	0.005	0.005	0.500	38,652
2022-02-23	0.010	0.010	0.010	0.010	1.000	16,250
2022-02-22	0.010	0.010	0.010	0.010	1.000	6,801
2022-02-21	0.005	0.010	0.005	0.010	1.000	26,750
2022-02-18	0.010	0.010	0.005	0.010	1.000	1,130
2022-02-17	0.010	0.010	0.005	0.005	0.500	7,135
2022-02-16	0.005	0.010	0.005	0.010	1.000	940
2022-02-15	0.010	0.010	0.005	0.005	0.500	32,110
2022-02-14	0.005	0.010	0.005	0.010	1.000	6,350
2022-02-11	0.010	0.010	0.005	0.010	1.000	2,950
2022-02-10	0.010	0.010	0.005	0.010	1.000	2,900
2022-02-09	0.010	0.010	0.005	0.005	0.500	1,510
2022-02-08	0.010	0.010	0.010	0.010	1.000	1,000
2022-02-07	0.010	0.010	0.005	0.010	1.000	13,764
2022-02-04	0.010	0.010	0.010	0.010	1.000	2,100
2022-02-03	0.010	0.010	0.010	0.010	1.000	7,486
2022-01-31	0.010	0.010	0.005	0.010	1.000	133,956
2022-01-28	0.010	0.010	0.005	0.005	0.500	82,717
2022-01-27	0.010	0.010	0.010	0.010	1.000	56,325
2022-01-26	0.010	0.010	0.010	0.010	1.000	159,285
2022-01-25	0.015	0.015	0.010	0.010	1.000	5,313
2022-01-24	0.015	0.015	0.010	0.010	1.000	1,640
2022-01-21	0.010	0.010	0.010	0.010	1.000	2,972
2022-01-20	0.015	0.015	0.010	0.010	1.000	25,160
2022-01-19	0.010	0.010	0.010	0.010	1.000	28,394
2022-01-14	0.015	0.015	0.015	0.015	1.500	400
2022-01-13	0.010	0.015	0.010	0.015	1.500	7,500
2022-01-12	0.015	0.015	0.010	0.010	1.000	5,212
2022-01-11	0.010	0.010	0.010	0.010	1.000	630
2022-01-10	0.010	0.015	0.010	0.015	1.500	19,087
2022-01-07	0.010	0.010	0.010	0.010	1.000	15,175
2022-01-05	0.010	0.010	0.010	0.010	1.000	11,000
2022-01-04	0.010	0.010	0.010	0.010	1.000	13,470
2022-01-03	0.010	0.010	0.010	0.010	1.000	5,900
2021-12-31	0.010	0.010	0.010	0.010	1.000	2,240
2021-12-30	0.010	0.015	0.010	0.015	1.500	2,069
2021-12-29	0.010	0.015	0.010	0.015	1.500	30,802
2021-12-28	0.010	0.010	0.010	0.010	1.000	25,150
2021-12-27	0.010	0.010	0.010	0.010	1.000	3,000
2021-12-24	0.010	0.010	0.010	0.010	1.000	3,070
2021-12-23	0.010	0.010	0.010	0.010	1.000	200
2021-12-22	0.010	0.010	0.010	0.010	1.000	500
2021-12-21	0.015	0.015	0.010	0.010	1.000	1,012
2021-12-17	0.010	0.015	0.010	0.015	1.500	877
2021-12-16	0.010	0.015	0.010	0.015	1.500	1,928
2021-12-15	0.010	0.010	0.010	0.010	1.000	9,924
2021-12-14	0.010	0.010	0.010	0.010	1.000	1,620
2021-12-13	0.010	0.010	0.010	0.010	1.000	201,395
2021-12-10	0.015	0.015	0.010	0.010	1.000	229,937
2021-12-09	0.010	0.015	0.010	0.010	1.000	13,000
2021-12-08	0.015	0.015	0.010	0.010	1.000	3,414
2021-12-07	0.010	0.015	0.010	0.010	1.000	12,100
2021-12-06	0.010	0.010	0.010	0.010	1.000	16,800
2021-12-02	0.010	0.010	0.010	0.010	1.000	14,240
2021-12-01	0.010	0.010	0.010	0.010	1.000	7,500

← NewerPage 19 of 20 · 1,171 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.