DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.015	0.020	0.015	0.020	0.200	191,010
2022-08-04	0.015	0.020	0.015	0.015	0.150	58,340
2022-08-03	0.015	0.020	0.015	0.015	0.150	160,520
2022-08-02	0.020	0.020	0.020	0.020	0.200	5,000
2022-08-01	0.015	0.020	0.015	0.020	0.200	51,620
2022-07-29	0.015	0.020	0.015	0.020	0.200	17,040
2022-07-28	0.020	0.020	0.020	0.020	0.200	38,000
2022-07-27	0.020	0.020	0.015	0.020	0.200	44,460
2022-07-26	0.015	0.020	0.015	0.020	0.200	6,680
2022-07-25	0.015	0.020	0.015	0.020	0.200	65,670
2022-07-22	0.020	0.020	0.015	0.020	0.200	15,010
2022-07-21	0.015	0.020	0.015	0.020	0.200	307,510
2022-07-20	0.020	0.020	0.015	0.015	0.150	55,030
2022-07-19	0.015	0.020	0.015	0.020	0.200	10,600
2022-07-18	0.015	0.020	0.015	0.020	0.200	18,490
2022-07-15	0.020	0.020	0.015	0.020	0.200	11,670
2022-07-14	0.015	0.020	0.015	0.015	0.150	13,410
2022-07-13	0.015	0.020	0.015	0.020	0.200	10,010
2022-07-12	0.020	0.020	0.015	0.020	0.200	21,500
2022-07-08	0.020	0.020	0.020	0.020	0.200	15,100
2022-07-07	0.020	0.020	0.015	0.020	0.200	54,140
2022-07-06	0.020	0.020	0.015	0.020	0.200	153,520
2022-07-05	0.015	0.020	0.015	0.020	0.200	41,520
2022-07-04	0.015	0.020	0.015	0.020	0.200	23,510
2022-07-01	0.015	0.020	0.015	0.020	0.200	15,940
2022-06-30	0.015	0.020	0.015	0.020	0.200	35,890
2022-06-29	0.020	0.020	0.020	0.020	0.200	20,000
2022-06-28	0.015	0.020	0.015	0.020	0.200	985,670
2022-06-27	0.020	0.020	0.015	0.020	0.200	972,780
2022-06-24	0.020	0.020	0.015	0.020	0.200	120,780
2022-06-23	0.020	0.020	0.015	0.020	0.200	9,900
2022-06-22	0.015	0.020	0.015	0.020	0.200	13,220
2022-06-21	0.015	0.020	0.015	0.020	0.200	59,010
2022-06-20	0.015	0.020	0.015	0.015	0.150	6,920
2022-06-17	0.015	0.020	0.015	0.020	0.200	78,410
2022-06-16	0.020	0.020	0.015	0.015	0.150	600
2022-06-15	0.015	0.020	0.015	0.020	0.200	107,500
2022-06-14	0.015	0.020	0.015	0.020	0.200	55,700
2022-06-13	0.015	0.020	0.015	0.020	0.200	5,760
2022-06-10	0.015	0.020	0.015	0.015	0.150	82,340
2022-06-09	0.020	0.020	0.015	0.020	0.200	45,000
2022-06-08	0.020	0.020	0.015	0.020	0.200	29,700
2022-06-07	0.020	0.020	0.015	0.015	0.150	12,610
2022-06-03	0.020	0.020	0.015	0.020	0.200	20,000
2022-06-02	0.020	0.020	0.015	0.020	0.200	28,000
2022-06-01	0.020	0.025	0.020	0.020	0.200	326,200
2022-05-31	0.020	0.020	0.020	0.020	0.200	1,039,320
2022-05-30	0.020	0.020	0.015	0.020	0.200	16,000
2022-05-27	0.015	0.015	0.015	0.015	0.150	8,510
2022-05-26	0.020	0.020	0.015	0.015	0.150	78,500
2022-05-25	0.020	0.020	0.020	0.020	0.200	187,500
2022-05-24	0.020	0.020	0.020	0.020	0.200	29,000
2022-05-23	0.015	0.020	0.015	0.020	0.200	29,500
2022-05-20	0.020	0.020	0.020	0.020	0.200	753,700
2022-05-19	0.020	0.020	0.015	0.020	0.200	172,000
2022-05-18	0.020	0.025	0.020	0.020	0.200	48,310
2022-05-17	0.020	0.025	0.020	0.020	0.200	475,090
2022-05-13	0.020	0.025	0.015	0.020	0.200	9,975,449
2022-05-12	0.020	0.020	0.020	0.020	0.200	28,000
2022-05-11	0.015	0.020	0.015	0.020	0.200	97,670

← NewerPage 18 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.