DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.035	0.035	0.030	0.035	0.035	190,400
2026-02-03	0.035	0.035	0.035	0.035	0.035	34,000
2026-01-30	0.035	0.035	0.035	0.035	0.035	20,500
2026-01-29	0.035	0.035	0.035	0.035	0.035	55,300
2026-01-28	0.035	0.035	0.035	0.035	0.035	0
2026-01-27	0.035	0.035	0.035	0.035	0.035	6,000
2026-01-26	0.035	0.035	0.035	0.035	0.035	477,500
2026-01-23	0.035	0.035	0.035	0.035	0.035	479,900
2026-01-22	0.035	0.035	0.035	0.035	0.035	453,400
2026-01-21	0.035	0.040	0.035	0.035	0.035	13,200
2026-01-20	0.035	0.035	0.035	0.035	0.035	20,300
2026-01-19	0.040	0.040	0.040	0.040	0.040	0
2026-01-16	0.035	0.040	0.035	0.040	0.040	85,600
2026-01-15	0.035	0.035	0.035	0.035	0.035	8,500
2026-01-14	0.040	0.040	0.035	0.035	0.035	12,300
2026-01-13	0.035	0.035	0.035	0.035	0.035	30,000
2026-01-12	0.035	0.045	0.035	0.040	0.040	289,100
2026-01-09	0.035	0.035	0.035	0.035	0.035	73,000
2026-01-08	0.035	0.040	0.035	0.040	0.040	16,500
2026-01-07	0.035	0.035	0.035	0.035	0.035	1,400
2026-01-06	0.035	0.035	0.035	0.035	0.035	100,000
2026-01-05	0.035	0.035	0.035	0.035	0.035	5,100
2026-01-02	0.035	0.035	0.035	0.035	0.035	23,100
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.040	0.040	0.035	0.035	0.035	46,000
2025-12-30	0.035	0.035	0.035	0.035	0.035	0
2025-12-29	0.035	0.035	0.035	0.035	0.035	60,000
2025-12-26	0.035	0.035	0.035	0.035	0.035	500
2025-12-25	0.035	0.035	0.035	0.035	0.035	0
2025-12-24	0.035	0.035	0.035	0.035	0.035	53,100
2025-12-23	0.035	0.035	0.030	0.030	0.030	615,000
2025-12-22	0.035	0.035	0.035	0.035	0.035	95,400
2025-12-19	0.035	0.035	0.035	0.035	0.035	0
2025-12-18	0.035	0.035	0.035	0.035	0.035	0
2025-12-17	0.035	0.035	0.035	0.035	0.035	0
2025-12-16	0.035	0.035	0.035	0.035	0.035	9,000
2025-12-15	0.035	0.035	0.035	0.035	0.035	25,500
2025-12-12	0.035	0.035	0.035	0.035	0.035	14,300
2025-12-11	0.035	0.035	0.035	0.035	0.035	14,400
2025-12-10	0.035	0.035	0.035	0.035	0.035	0
2025-12-09	0.035	0.035	0.035	0.035	0.035	104,000
2025-12-08	0.035	0.035	0.035	0.035	0.035	0
2025-12-05	0.035	0.035	0.035	0.035	0.035	600
2025-12-04	0.035	0.035	0.035	0.035	0.035	28,000
2025-12-03	0.035	0.035	0.035	0.035	0.035	112,000
2025-12-02	0.040	0.040	0.040	0.040	0.040	0
2025-12-01	0.035	0.040	0.035	0.040	0.040	986,400
2025-11-28	0.035	0.040	0.035	0.040	0.040	456,200
2025-11-27	0.040	0.040	0.040	0.040	0.040	473,700
2025-11-26	0.040	0.040	0.040	0.040	0.040	0
2025-11-25	0.040	0.040	0.040	0.040	0.040	25,000
2025-11-24	0.040	0.040	0.035	0.040	0.040	123,700
2025-11-21	0.035	0.035	0.035	0.035	0.035	3,000
2025-11-20	0.035	0.040	0.035	0.040	0.040	3,700
2025-11-19	0.035	0.035	0.035	0.035	0.035	46,100
2025-11-18	0.035	0.035	0.035	0.035	0.035	38,800
2025-11-17	0.035	0.035	0.035	0.035	0.035	33,700
2025-11-14	0.035	0.035	0.035	0.035	0.035	0
2025-11-13	0.035	0.035	0.035	0.035	0.035	500
2025-11-12	0.035	0.035	0.035	0.035	0.035	107,000

← NewerPage 4 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.