DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	0.015	0.020	0.015	0.015	0.150	177,700
2023-02-03	0.015	0.020	0.015	0.020	0.200	81,470
2023-02-02	0.015	0.020	0.015	0.020	0.200	27,600
2023-01-31	0.020	0.020	0.015	0.020	0.200	32,690
2023-01-30	0.015	0.020	0.015	0.015	0.150	2,478,220
2023-01-27	0.015	0.015	0.010	0.015	0.150	439,070
2023-01-26	0.010	0.015	0.010	0.015	0.150	131,000
2023-01-25	0.015	0.015	0.010	0.015	0.150	36,480
2023-01-20	0.015	0.015	0.015	0.015	0.150	30,000
2023-01-19	0.015	0.015	0.015	0.015	0.150	80,010
2023-01-18	0.015	0.015	0.015	0.015	0.150	70,000
2023-01-17	0.015	0.015	0.010	0.015	0.150	85,070
2023-01-16	0.010	0.015	0.010	0.015	0.150	20,650
2023-01-13	0.015	0.015	0.010	0.015	0.150	37,640
2023-01-12	0.015	0.015	0.010	0.015	0.150	54,940
2023-01-11	0.015	0.015	0.010	0.015	0.150	108,460
2023-01-10	0.010	0.015	0.010	0.015	0.150	111,600
2023-01-09	0.015	0.015	0.010	0.015	0.150	666,250
2023-01-06	0.015	0.015	0.010	0.015	0.150	100,030
2023-01-05	0.015	0.015	0.010	0.010	0.100	12,200
2023-01-04	0.010	0.015	0.010	0.015	0.150	46,430
2023-01-03	0.015	0.015	0.015	0.015	0.150	10,000
2022-12-30	0.015	0.015	0.010	0.015	0.150	20,050
2022-12-29	0.015	0.015	0.015	0.015	0.150	6,430
2022-12-28	0.015	0.015	0.015	0.015	0.150	620,800
2022-12-27	0.015	0.015	0.015	0.015	0.150	23,510
2022-12-23	0.015	0.015	0.010	0.015	0.150	148,090
2022-12-22	0.015	0.015	0.010	0.010	0.100	6,030
2022-12-21	0.015	0.015	0.010	0.015	0.150	103,800
2022-12-20	0.015	0.015	0.010	0.015	0.150	120,880
2022-12-19	0.015	0.015	0.010	0.015	0.150	146,370
2022-12-16	0.015	0.015	0.010	0.015	0.150	4,964,000
2022-12-15	0.020	0.020	0.015	0.015	0.150	20,800
2022-12-14	0.020	0.020	0.015	0.020	0.200	20,000
2022-12-13	0.020	0.020	0.015	0.020	0.200	34,000
2022-12-12	0.020	0.020	0.015	0.020	0.200	170,600
2022-12-09	0.015	0.020	0.015	0.020	0.200	31,220
2022-12-08	0.015	0.020	0.015	0.020	0.200	18,950
2022-12-07	0.020	0.020	0.015	0.020	0.200	144,420
2022-12-06	0.020	0.020	0.020	0.020	0.200	320,160
2022-12-05	0.015	0.020	0.015	0.020	0.200	7,000
2022-12-02	0.020	0.020	0.015	0.020	0.200	13,800
2022-12-01	0.020	0.020	0.020	0.020	0.200	32,000
2022-11-30	0.020	0.020	0.015	0.020	0.200	13,600
2022-11-29	0.015	0.020	0.015	0.020	0.200	19,000
2022-11-25	0.015	0.020	0.015	0.020	0.200	74,010
2022-11-24	0.015	0.020	0.015	0.020	0.200	46,000
2022-11-23	0.015	0.020	0.015	0.020	0.200	4,530
2022-11-22	0.015	0.015	0.015	0.015	0.150	116,460
2022-11-21	0.015	0.015	0.015	0.015	0.150	342,250
2022-11-17	0.015	0.020	0.015	0.020	0.200	114,410
2022-11-16	0.015	0.015	0.015	0.015	0.150	24,900
2022-11-15	0.015	0.015	0.015	0.015	0.150	10,100
2022-11-14	0.020	0.020	0.015	0.020	0.200	20,350
2022-11-11	0.015	0.015	0.015	0.015	0.150	12,250
2022-11-10	0.015	0.015	0.015	0.015	0.150	58,700
2022-11-09	0.015	0.015	0.015	0.015	0.150	25,300
2022-11-08	0.015	0.020	0.015	0.015	0.150	26,900
2022-11-07	0.015	0.015	0.015	0.015	0.150	15,170
2022-11-04	0.015	0.015	0.015	0.015	0.150	80,960

← NewerPage 16 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.