DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.010	0.010	0.010	0.010	0.100	12,300
2023-05-10	0.010	0.015	0.010	0.010	0.100	20,600
2023-05-09	0.010	0.010	0.010	0.010	0.100	312,120
2023-05-08	0.015	0.015	0.010	0.010	0.100	32,660
2023-05-05	0.010	0.015	0.010	0.010	0.100	132,000
2023-05-03	0.015	0.015	0.010	0.010	0.100	5,570
2023-05-02	0.015	0.015	0.015	0.015	0.150	10
2023-04-28	0.010	0.015	0.010	0.015	0.150	19,730
2023-04-27	0.010	0.010	0.010	0.010	0.100	15,640
2023-04-26	0.010	0.015	0.010	0.015	0.150	55,910
2023-04-25	0.015	0.015	0.010	0.015	0.150	208,960
2023-04-20	0.010	0.015	0.010	0.015	0.150	16,640
2023-04-19	0.010	0.015	0.010	0.010	0.100	102,010
2023-04-17	0.010	0.015	0.010	0.015	0.150	362,970
2023-04-14	0.010	0.010	0.010	0.010	0.100	9,250
2023-04-13	0.015	0.015	0.010	0.010	0.100	79,600
2023-04-12	0.010	0.010	0.010	0.010	0.100	6,500
2023-04-11	0.010	0.015	0.010	0.010	0.100	328,030
2023-04-10	0.010	0.015	0.010	0.015	0.150	14,600
2023-04-07	0.015	0.015	0.015	0.015	0.150	11,500
2023-04-06	0.015	0.015	0.015	0.015	0.150	52,150
2023-04-05	0.015	0.015	0.010	0.010	0.100	90,300
2023-04-04	0.010	0.010	0.010	0.010	0.100	20,840
2023-04-03	0.010	0.010	0.010	0.010	0.100	60
2023-03-31	0.010	0.010	0.010	0.010	0.100	52,000
2023-03-30	0.010	0.015	0.010	0.010	0.100	13,100
2023-03-29	0.010	0.010	0.010	0.010	0.100	29,400
2023-03-28	0.010	0.010	0.010	0.010	0.100	363,720
2023-03-27	0.015	0.015	0.010	0.015	0.150	27,180
2023-03-23	0.010	0.010	0.010	0.010	0.100	60,000
2023-03-22	0.015	0.015	0.010	0.010	0.100	11,490
2023-03-21	0.010	0.015	0.010	0.015	0.150	56,200
2023-03-20	0.015	0.015	0.015	0.015	0.150	10,250
2023-03-17	0.010	0.015	0.010	0.015	0.150	47,200
2023-03-16	0.010	0.010	0.010	0.010	0.100	149,300
2023-03-15	0.010	0.010	0.010	0.010	0.100	1,980
2023-03-14	0.010	0.010	0.010	0.010	0.100	38,000
2023-03-13	0.010	0.015	0.010	0.015	0.150	213,160
2023-03-10	0.010	0.015	0.010	0.010	0.100	130,680
2023-03-09	0.015	0.015	0.010	0.010	0.100	102,510
2023-03-07	0.015	0.015	0.010	0.015	0.150	7,160
2023-03-06	0.015	0.015	0.010	0.015	0.150	93,950
2023-03-03	0.010	0.015	0.010	0.015	0.150	53,460
2023-03-02	0.010	0.015	0.010	0.010	0.100	126,910
2023-03-01	0.010	0.010	0.010	0.010	0.100	7,050
2023-02-28	0.015	0.015	0.010	0.010	0.100	7,710
2023-02-27	0.015	0.015	0.010	0.015	0.150	35,630
2023-02-24	0.015	0.015	0.010	0.010	0.100	19,700
2023-02-23	0.015	0.015	0.010	0.010	0.100	89,180
2023-02-22	0.015	0.015	0.010	0.010	0.100	3,581,010
2023-02-21	0.015	0.015	0.015	0.015	0.150	55,100
2023-02-20	0.015	0.020	0.015	0.015	0.150	58,550
2023-02-17	0.015	0.020	0.015	0.020	0.200	75,090
2023-02-16	0.015	0.020	0.015	0.020	0.200	602,110
2023-02-15	0.015	0.015	0.015	0.015	0.150	4,000
2023-02-14	0.015	0.020	0.015	0.020	0.200	10,300
2023-02-13	0.015	0.020	0.015	0.020	0.200	52,600
2023-02-10	0.015	0.015	0.015	0.015	0.150	129,270
2023-02-09	0.020	0.020	0.020	0.020	0.200	500
2023-02-08	0.020	0.020	0.015	0.020	0.200	42,940

← NewerPage 15 of 21 · 1,216 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.