DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.015	0.020	0.015	0.020	0.200	9,730
2022-05-09	0.020	0.020	0.015	0.015	0.150	48,900
2022-05-06	0.020	0.020	0.020	0.020	0.200	45,300
2022-05-05	0.020	0.020	0.015	0.020	0.200	102,200
2022-04-29	0.020	0.020	0.015	0.020	0.200	178,400
2022-04-28	0.020	0.020	0.015	0.015	0.150	73,860
2022-04-27	0.015	0.020	0.015	0.020	0.200	32,200
2022-04-26	0.015	0.020	0.015	0.020	0.200	38,590
2022-04-25	0.020	0.020	0.015	0.015	0.150	63,150
2022-04-22	0.020	0.020	0.015	0.020	0.200	14,810
2022-04-21	0.020	0.020	0.020	0.020	0.200	275,640
2022-04-20	0.020	0.025	0.015	0.020	0.200	1,162,700
2022-04-18	0.020	0.025	0.020	0.020	0.200	1,652,550
2022-04-15	0.020	0.025	0.020	0.025	0.250	33,300
2022-04-14	0.020	0.025	0.020	0.020	0.200	828,110
2022-04-13	0.020	0.020	0.015	0.020	0.200	362,300
2022-04-12	0.025	0.025	0.020	0.020	0.200	1,970,110
2022-04-11	0.020	0.025	0.020	0.020	0.200	2,149,250
2022-04-08	0.015	0.025	0.015	0.015	0.150	525,200
2022-04-07	0.020	0.025	0.015	0.020	0.200	1,381,340
2022-04-06	0.020	0.025	0.020	0.020	0.200	3,060,030
2022-04-05	0.020	0.025	0.015	0.025	0.250	2,397,040
2022-04-04	0.020	0.020	0.015	0.020	0.200	1,514,760
2022-04-01	0.020	0.020	0.020	0.020	0.200	63,000
2022-03-31	0.020	0.020	0.020	0.020	0.200	316,400
2022-03-30	0.020	0.025	0.015	0.025	0.250	270,630
2022-03-29	0.020	0.025	0.020	0.020	0.200	3,764,920
2022-03-28	0.020	0.025	0.020	0.025	0.250	1,094,900
2022-03-25	0.020	0.020	0.015	0.020	0.200	46,010
2022-03-24	0.015	0.020	0.015	0.015	0.150	34,370
2022-03-23	0.020	0.020	0.015	0.015	0.150	15,140
2022-03-22	0.015	0.020	0.015	0.020	0.200	97,100
2022-03-21	0.020	0.020	0.015	0.020	0.200	5,020
2022-03-18	0.020	0.020	0.015	0.020	0.200	16,930
2022-03-17	0.020	0.020	0.015	0.020	0.200	160,810
2022-03-16	0.020	0.020	0.015	0.020	0.200	424,950
2022-03-15	0.020	0.020	0.015	0.015	0.150	54,090
2022-03-14	0.020	0.020	0.015	0.020	0.200	42,110
2022-03-11	0.015	0.020	0.015	0.020	0.200	187,500
2022-03-10	0.020	0.020	0.015	0.015	0.150	259,450
2022-03-09	0.020	0.020	0.015	0.015	0.150	252,000
2022-03-08	0.020	0.020	0.015	0.020	0.200	48,310
2022-03-07	0.020	0.020	0.015	0.020	0.200	341,650
2022-03-04	0.020	0.020	0.015	0.020	0.200	75,360
2022-03-03	0.020	0.020	0.015	0.015	0.150	806,660
2022-03-02	0.020	0.020	0.015	0.020	0.200	514,210
2022-03-01	0.020	0.020	0.020	0.020	0.200	394,500
2022-02-28	0.020	0.025	0.020	0.020	0.200	387,490
2022-02-25	0.020	0.020	0.020	0.020	0.200	3,968,220
2022-02-24	0.025	0.025	0.015	0.020	0.200	5,984,790
2022-02-23	0.020	0.025	0.020	0.025	0.250	139,050
2022-02-22	0.020	0.025	0.020	0.020	0.200	142,140
2022-02-21	0.025	0.025	0.020	0.025	0.250	568,330
2022-02-18	0.025	0.035	0.020	0.025	0.250	12,208,080
2022-02-17	0.030	0.030	0.025	0.025	0.250	89,130
2022-02-16	0.025	0.030	0.025	0.025	0.250	16,080
2022-02-15	0.030	0.030	0.025	0.030	0.300	9,400
2022-02-14	0.030	0.030	0.025	0.030	0.300	86,770
2022-02-11	0.030	0.030	0.025	0.030	0.300	276,000
2022-02-10	0.030	0.030	0.025	0.030	0.300	1,029,380

← NewerPage 19 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.