DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.005	0.010	0.005	0.010	0.100	11,420
2023-08-07	0.005	0.010	0.005	0.005	0.050	19,100
2023-08-04	0.005	0.005	0.005	0.005	0.050	2,100
2023-08-03	0.010	0.010	0.010	0.010	0.100	136,000
2023-08-02	0.005	0.010	0.005	0.005	0.050	23,800
2023-08-01	0.005	0.010	0.005	0.010	0.100	20,020
2023-07-31	0.010	0.010	0.005	0.010	0.100	183,000
2023-07-28	0.010	0.010	0.010	0.010	0.100	158,000
2023-07-27	0.010	0.010	0.005	0.005	0.050	65,320
2023-07-26	0.005	0.010	0.005	0.005	0.050	48,030
2023-07-25	0.005	0.010	0.005	0.010	0.100	22,000
2023-07-24	0.010	0.010	0.010	0.010	0.100	55,000
2023-07-21	0.005	0.005	0.005	0.005	0.050	5,910
2023-07-20	0.010	0.010	0.005	0.010	0.100	136,450
2023-07-18	0.010	0.010	0.010	0.010	0.100	341,510
2023-07-17	0.010	0.010	0.010	0.010	0.100	40,000
2023-07-14	0.010	0.010	0.010	0.010	0.100	52,000
2023-07-13	0.010	0.010	0.010	0.010	0.100	60,500
2023-07-12	0.010	0.010	0.005	0.005	0.050	36,000
2023-07-11	0.005	0.010	0.005	0.010	0.100	147,900
2023-07-10	0.005	0.005	0.005	0.005	0.050	14,000
2023-07-07	0.005	0.010	0.005	0.010	0.100	13,000
2023-07-06	0.010	0.010	0.005	0.010	0.100	24,290
2023-07-05	0.005	0.010	0.005	0.010	0.100	41,150
2023-07-04	0.010	0.010	0.005	0.005	0.050	81,510
2023-07-03	0.010	0.010	0.005	0.005	0.050	274,140
2023-06-30	0.005	0.010	0.005	0.005	0.050	65,000
2023-06-28	0.010	0.010	0.005	0.010	0.100	104,390
2023-06-27	0.010	0.010	0.005	0.010	0.100	2,824,360
2023-06-26	0.010	0.010	0.010	0.010	0.100	6,590
2023-06-23	0.010	0.010	0.010	0.010	0.100	207,000
2023-06-22	0.010	0.010	0.010	0.010	0.100	5,000
2023-06-21	0.010	0.010	0.010	0.010	0.100	312,600
2023-06-20	0.010	0.010	0.010	0.010	0.100	11,660
2023-06-19	0.010	0.010	0.010	0.010	0.100	38,000
2023-06-16	0.010	0.015	0.010	0.010	0.100	16,000
2023-06-15	0.010	0.010	0.010	0.010	0.100	12,000
2023-06-14	0.010	0.015	0.010	0.010	0.100	62,160
2023-06-13	0.010	0.015	0.010	0.010	0.100	114,000
2023-06-12	0.010	0.015	0.010	0.015	0.150	41,440
2023-06-09	0.015	0.015	0.010	0.010	0.100	34,680
2023-06-08	0.010	0.010	0.010	0.010	0.100	4,600
2023-06-07	0.010	0.015	0.010	0.010	0.100	37,500
2023-06-06	0.010	0.015	0.010	0.015	0.150	32,800
2023-06-02	0.010	0.015	0.010	0.015	0.150	36,050
2023-06-01	0.010	0.010	0.010	0.010	0.100	3,100
2023-05-31	0.010	0.010	0.010	0.010	0.100	1,500
2023-05-30	0.010	0.010	0.010	0.010	0.100	180,700
2023-05-29	0.010	0.010	0.010	0.010	0.100	643,940
2023-05-26	0.015	0.015	0.010	0.010	0.100	19,380
2023-05-25	0.010	0.015	0.010	0.015	0.150	17,950
2023-05-24	0.010	0.010	0.010	0.010	0.100	11,010
2023-05-23	0.010	0.010	0.010	0.010	0.100	10,000
2023-05-22	0.010	0.010	0.010	0.010	0.100	29,280
2023-05-19	0.010	0.015	0.010	0.015	0.150	28,100
2023-05-17	0.010	0.015	0.010	0.015	0.150	11,100
2023-05-16	0.010	0.015	0.010	0.015	0.150	19,200
2023-05-15	0.010	0.010	0.010	0.010	0.100	28,120
2023-05-12	0.010	0.010	0.010	0.010	0.100	15,130
2023-05-11	0.010	0.010	0.010	0.010	0.100	12,300

← NewerPage 14 of 21 · 1,215 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.