DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.035	0.035	0.035	0.035	0.035	33,100
2026-10-16	0.040	0.040	0.035	0.035	0.035	18,600
2026-10-15	0.035	0.035	0.035	0.035	0.035	568,400
2026-10-14	0.035	0.035	0.035	0.035	0.035	16,200
2026-10-13	0.035	0.035	0.035	0.035	0.035	6,000
2026-10-12	0.035	0.035	0.035	0.035	0.035	10,000
2026-10-09	0.040	0.040	0.035	0.035	0.035	42,000
2026-10-08	0.035	0.035	0.035	0.035	0.035	1,500
2026-10-07	0.035	0.035	0.035	0.035	0.035	0
2026-10-06	0.035	0.035	0.035	0.035	0.035	43,500
2026-10-05	0.040	0.040	0.035	0.035	0.035	415,700
2026-10-02	0.040	0.045	0.035	0.040	0.040	786,900
2026-10-01	0.045	0.045	0.045	0.045	0.045	0
2026-09-30	0.040	0.050	0.040	0.045	0.045	12,700,400
2026-09-29	0.035	0.040	0.035	0.040	0.040	120,100
2026-09-28	0.035	0.035	0.035	0.035	0.035	27,500
2026-09-25	0.035	0.040	0.030	0.040	0.040	524,600
2026-09-24	0.030	0.030	0.030	0.030	0.030	0
2026-09-23	0.030	0.030	0.030	0.030	0.030	0
2026-09-22	0.030	0.030	0.030	0.030	0.030	8,500
2026-09-21	0.035	0.035	0.035	0.035	0.035	0
2026-09-18	0.035	0.035	0.035	0.035	0.035	131,000
2026-09-17	0.035	0.035	0.035	0.035	0.035	272,300
2026-09-16	0.035	0.035	0.035	0.035	0.035	0
2026-09-15	0.035	0.035	0.035	0.035	0.035	15,000
2026-09-14	0.030	0.030	0.030	0.030	0.030	1,100
2026-09-11	0.030	0.030	0.030	0.030	0.030	7,700
2026-09-10	0.030	0.030	0.030	0.030	0.030	12,300
2026-09-09	0.030	0.030	0.030	0.030	0.030	1,000
2026-09-08	0.035	0.035	0.035	0.035	0.035	100,100
2026-09-07	0.035	0.035	0.035	0.035	0.035	800
2026-09-04	0.030	0.035	0.030	0.035	0.035	52,100
2026-09-03	0.030	0.030	0.030	0.030	0.030	15,500
2026-09-02	0.035	0.040	0.035	0.035	0.035	47,300
2026-09-01	0.035	0.035	0.035	0.035	0.035	52,200
2026-08-31	0.035	0.035	0.035	0.035	0.035	0
2026-08-28	0.035	0.035	0.035	0.035	0.035	100,200
2026-08-27	0.035	0.035	0.035	0.035	0.035	200,000
2026-08-26	0.035	0.035	0.035	0.035	0.035	2,500
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	700
2026-08-21	0.035	0.035	0.035	0.035	0.035	0
2026-08-20	0.035	0.035	0.035	0.035	0.035	100
2026-08-19	0.035	0.035	0.035	0.035	0.035	330,000
2026-08-18	0.035	0.035	0.035	0.035	0.035	1,000
2026-08-17	0.035	0.035	0.035	0.035	0.035	45,500
2026-08-14	0.035	0.035	0.035	0.035	0.035	16,000
2026-08-13	0.035	0.035	0.035	0.035	0.035	700
2026-08-12	0.035	0.040	0.035	0.040	0.040	53,800
2026-08-11	0.035	0.035	0.035	0.035	0.035	48,100
2026-08-10	0.035	0.035	0.035	0.035	0.035	1,000
2026-08-07	0.035	0.035	0.035	0.035	0.035	0
2026-08-06	0.035	0.035	0.035	0.035	0.035	0
2026-08-05	0.035	0.035	0.035	0.035	0.035	0
2026-08-04	0.035	0.035	0.035	0.035	0.035	200
2026-08-03	0.035	0.035	0.035	0.035	0.035	26,200
2026-07-31	0.035	0.035	0.035	0.035	0.035	300
2026-07-30	0.035	0.035	0.035	0.035	0.035	0
2026-07-29	0.040	0.040	0.035	0.035	0.035	117,200
2026-07-28	0.040	0.045	0.040	0.040	0.040	999,600

Page 1 of 2 · 66 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.