DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.030	0.030	0.030	0.030	0.300	51,300
2022-02-08	0.030	0.030	0.025	0.025	0.250	11,470
2022-02-07	0.030	0.030	0.025	0.030	0.300	220,500
2022-02-04	0.030	0.030	0.025	0.030	0.300	21,190
2022-02-03	0.025	0.030	0.025	0.030	0.300	63,400
2022-01-31	0.030	0.030	0.025	0.030	0.300	40,550
2022-01-28	0.025	0.030	0.025	0.030	0.300	15,210
2022-01-27	0.030	0.030	0.025	0.025	0.250	75,000
2022-01-26	0.030	0.030	0.025	0.025	0.250	38,770
2022-01-25	0.030	0.030	0.025	0.030	0.300	52,410
2022-01-24	0.030	0.030	0.025	0.025	0.250	68,850
2022-01-21	0.025	0.030	0.025	0.030	0.300	32,600
2022-01-20	0.030	0.030	0.025	0.030	0.300	196,300
2022-01-19	0.030	0.030	0.025	0.030	0.300	379,150
2022-01-17	0.030	0.030	0.025	0.030	0.300	239,620
2022-01-14	0.030	0.030	0.025	0.030	0.300	447,950
2022-01-13	0.030	0.035	0.025	0.030	0.300	7,276,220
2022-01-12	0.035	0.035	0.030	0.030	0.300	186,200
2022-01-11	0.040	0.040	0.030	0.035	0.350	8,762,680
2022-01-10	0.035	0.040	0.035	0.040	0.400	2,253,700
2022-01-07	0.025	0.035	0.025	0.035	0.350	14,624,659
2022-01-06	0.030	0.030	0.025	0.030	0.300	404,620
2022-01-05	0.030	0.035	0.025	0.030	0.300	8,028,940
2022-01-04	0.030	0.035	0.025	0.025	0.250	3,541,610
2022-01-03	0.030	0.030	0.030	0.030	0.300	7,660,860
2021-12-31	0.030	0.030	0.025	0.030	0.300	256,750
2021-12-30	0.030	0.030	0.025	0.030	0.300	5,559,290
2021-12-29	0.035	0.035	0.030	0.030	0.300	1,087,640
2021-12-28	0.035	0.035	0.030	0.030	0.300	136,190
2021-12-27	0.030	0.030	0.025	0.030	0.300	82,420
2021-12-24	0.030	0.030	0.030	0.030	0.300	228,500
2021-12-23	0.030	0.030	0.030	0.030	0.300	747,920
2021-12-22	0.030	0.035	0.030	0.030	0.300	9,073,480
2021-12-21	0.030	0.035	0.030	0.030	0.300	8,477,200
2021-12-20	0.030	0.030	0.025	0.030	0.300	12,005,300
2021-12-17	0.030	0.030	0.025	0.030	0.300	5,747,000
2021-12-16	0.030	0.035	0.030	0.030	0.300	7,410
2021-12-15	0.030	0.035	0.030	0.035	0.350	42,690
2021-12-14	0.030	0.035	0.030	0.030	0.300	42,240
2021-12-13	0.030	0.035	0.030	0.030	0.300	249,800
2021-12-10	0.030	0.035	0.030	0.035	0.350	63,670
2021-12-09	0.030	0.035	0.030	0.035	0.350	322,980
2021-12-08	0.030	0.030	0.030	0.030	0.300	59,600
2021-12-07	0.035	0.035	0.030	0.030	0.300	40,090
2021-12-06	0.030	0.035	0.030	0.030	0.300	169,220
2021-12-02	0.035	0.035	0.035	0.035	0.350	309,830
2021-12-01	0.035	0.040	0.035	0.035	0.350	43,400
2021-11-30	0.035	0.040	0.035	0.035	0.350	134,170
2021-11-29	0.035	0.040	0.035	0.035	0.350	1,460,340
2021-11-26	0.035	0.040	0.035	0.035	0.350	79,140
2021-11-25	0.035	0.040	0.035	0.035	0.350	36,500
2021-11-24	0.035	0.040	0.035	0.040	0.400	21,150
2021-11-23	0.035	0.040	0.035	0.035	0.350	51,930
2021-11-22	0.040	0.045	0.035	0.040	0.400	283,090
2021-11-19	0.035	0.040	0.035	0.040	0.400	30,000
2021-11-18	0.035	0.040	0.035	0.040	0.400	176,400
2021-11-17	0.040	0.040	0.035	0.040	0.400	95,170
2021-11-16	0.040	0.040	0.035	0.040	0.400	401,990
2021-11-15	0.040	0.045	0.040	0.040	0.400	1,194,870
2021-11-12	0.040	0.045	0.040	0.045	0.450	84,550

← NewerPage 20 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.