DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.015	0.015	0.015	0.015	0.150	80,960
2022-11-03	0.015	0.015	0.015	0.015	0.150	48,480
2022-11-02	0.015	0.015	0.015	0.015	0.150	80,950
2022-11-01	0.015	0.015	0.015	0.015	0.150	71,000
2022-10-31	0.015	0.015	0.015	0.015	0.150	66,810
2022-10-28	0.015	0.015	0.015	0.015	0.150	488,850
2022-10-27	0.010	0.015	0.010	0.015	0.150	431,950
2022-10-26	0.015	0.015	0.010	0.010	0.100	39,500
2022-10-25	0.015	0.015	0.010	0.015	0.150	65,640
2022-10-21	0.010	0.015	0.010	0.015	0.150	33,010
2022-10-20	0.015	0.015	0.015	0.015	0.150	30,500
2022-10-19	0.015	0.015	0.010	0.015	0.150	209,800
2022-10-18	0.010	0.015	0.010	0.015	0.150	8,000
2022-10-17	0.010	0.010	0.010	0.010	0.100	105,130
2022-10-14	0.010	0.015	0.010	0.010	0.100	7,000
2022-10-13	0.010	0.010	0.010	0.010	0.100	9,820
2022-10-12	0.015	0.015	0.010	0.015	0.150	21,500
2022-10-11	0.010	0.015	0.010	0.015	0.150	65,400
2022-10-07	0.015	0.015	0.010	0.010	0.100	64,810
2022-10-06	0.010	0.015	0.010	0.015	0.150	220,120
2022-10-05	0.010	0.015	0.010	0.010	0.100	35,100
2022-10-04	0.015	0.015	0.010	0.015	0.150	69,900
2022-10-03	0.015	0.015	0.010	0.015	0.150	77,860
2022-09-30	0.015	0.015	0.015	0.015	0.150	2,890,690
2022-09-29	0.015	0.020	0.015	0.015	0.150	297,000
2022-09-28	0.020	0.020	0.015	0.015	0.150	11,250
2022-09-27	0.015	0.020	0.015	0.020	0.200	19,170
2022-09-26	0.015	0.015	0.015	0.015	0.150	20,400
2022-09-23	0.020	0.020	0.015	0.015	0.150	17,000
2022-09-22	0.015	0.015	0.015	0.015	0.150	2,000
2022-09-21	0.015	0.015	0.015	0.015	0.150	88,440
2022-09-20	0.015	0.015	0.015	0.015	0.150	28,400
2022-09-19	0.015	0.020	0.015	0.015	0.150	72,800
2022-09-15	0.015	0.015	0.015	0.015	0.150	103,000
2022-09-14	0.015	0.020	0.015	0.015	0.150	175,400
2022-09-13	0.020	0.020	0.015	0.015	0.150	21,500
2022-09-12	0.015	0.020	0.015	0.020	0.200	6,540
2022-09-09	0.015	0.015	0.015	0.015	0.150	35,060
2022-09-08	0.015	0.015	0.015	0.015	0.150	14,100
2022-09-07	0.015	0.015	0.015	0.015	0.150	112,700
2022-09-06	0.015	0.015	0.015	0.015	0.150	20,000
2022-09-05	0.020	0.020	0.015	0.015	0.150	31,630
2022-09-02	0.015	0.020	0.015	0.015	0.150	2,712,590
2022-09-01	0.015	0.015	0.015	0.015	0.150	60,320
2022-08-30	0.015	0.015	0.015	0.015	0.150	52,610
2022-08-29	0.015	0.015	0.015	0.015	0.150	76,600
2022-08-26	0.015	0.020	0.015	0.015	0.150	15,290
2022-08-25	0.015	0.020	0.015	0.020	0.200	6,850
2022-08-24	0.020	0.020	0.015	0.020	0.200	20,060
2022-08-23	0.020	0.020	0.020	0.020	0.200	20,000
2022-08-22	0.015	0.015	0.015	0.015	0.150	1,270
2022-08-19	0.015	0.015	0.015	0.015	0.150	50,000
2022-08-18	0.015	0.015	0.015	0.015	0.150	4,380
2022-08-17	0.015	0.015	0.015	0.015	0.150	16,210
2022-08-16	0.015	0.020	0.015	0.015	0.150	36,890
2022-08-15	0.015	0.015	0.015	0.015	0.150	9,450
2022-08-12	0.015	0.015	0.015	0.015	0.150	1,280
2022-08-11	0.015	0.020	0.015	0.020	0.200	35,600
2022-08-10	0.015	0.020	0.015	0.015	0.150	51,940
2022-08-09	0.020	0.020	0.020	0.020	0.200	5,200

← NewerPage 17 of 21 · 1,220 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.