DGB Asia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.040	0.040	0.035	0.035	0.035	90,000
2025-11-10	0.035	0.035	0.035	0.035	0.035	0
2025-11-07	0.035	0.035	0.035	0.035	0.035	10,600
2025-11-06	0.040	0.040	0.035	0.035	0.035	12,000
2025-11-05	0.040	0.040	0.035	0.040	0.040	81,500
2025-11-04	0.035	0.035	0.035	0.035	0.035	15,900
2025-11-03	0.040	0.040	0.035	0.035	0.035	27,100
2025-10-31	0.040	0.040	0.040	0.040	0.040	18,500
2025-10-30	0.040	0.045	0.040	0.045	0.045	125,000
2025-10-29	0.045	0.045	0.045	0.045	0.045	0
2025-10-28	0.040	0.045	0.040	0.045	0.045	129,700
2025-10-27	0.040	0.040	0.035	0.040	0.040	12,000
2025-10-24	0.040	0.040	0.040	0.040	0.040	1,300
2025-10-23	0.040	0.040	0.040	0.040	0.040	25,900
2025-10-22	0.040	0.040	0.040	0.040	0.040	1,021,900
2025-10-21	0.040	0.040	0.040	0.040	0.040	17,200
2025-10-17	0.040	0.040	0.040	0.040	0.040	67,800
2025-10-16	0.040	0.040	0.040	0.040	0.040	127,700
2025-10-15	0.040	0.040	0.040	0.040	0.040	57,200
2025-10-14	0.040	0.040	0.035	0.035	0.035	13,000
2025-10-13	0.040	0.040	0.040	0.040	0.040	259,900
2025-10-10	0.040	0.040	0.040	0.040	0.040	35,100
2025-10-09	0.040	0.040	0.040	0.040	0.040	201,600
2025-10-08	0.040	0.040	0.040	0.040	0.040	0
2025-10-07	0.040	0.040	0.035	0.040	0.040	1,829,000
2025-10-06	0.045	0.045	0.040	0.040	0.040	282,600
2025-10-03	0.040	0.040	0.040	0.040	0.040	400,000
2025-10-02	0.040	0.045	0.040	0.040	0.040	572,100
2025-10-01	0.040	0.045	0.040	0.045	0.045	625,200
2025-09-30	0.040	0.045	0.035	0.040	0.040	20,326,200
2025-09-29	0.040	0.045	0.035	0.040	0.040	7,356,400
2025-09-26	0.040	0.040	0.040	0.040	0.040	1,938,700
2025-09-25	0.040	0.040	0.035	0.040	0.040	33,932,102
2025-09-24	0.040	0.045	0.040	0.045	0.045	511,800
2025-09-23	0.035	0.045	0.035	0.040	0.040	1,198,000
2025-09-22	0.035	0.035	0.035	0.035	0.035	30,000
2025-09-19	0.035	0.035	0.035	0.035	0.035	101,000
2025-09-18	0.030	0.035	0.030	0.035	0.035	304,700
2025-09-17	0.030	0.030	0.030	0.030	0.030	479,300
2025-09-16	0.030	0.030	0.030	0.030	0.030	0
2025-09-15	0.030	0.030	0.030	0.030	0.030	0
2025-09-12	0.030	0.030	0.030	0.030	0.030	350,600
2025-09-11	0.030	0.030	0.030	0.030	0.030	41,000
2025-09-10	0.035	0.035	0.030	0.030	0.030	255,000
2025-09-09	0.030	0.035	0.030	0.035	0.035	30,200
2025-09-08	0.035	0.035	0.030	0.030	0.030	197,600
2025-09-05	0.035	0.035	0.035	0.035	0.035	0
2025-09-04	0.035	0.035	0.035	0.035	0.035	0
2025-09-03	0.035	0.035	0.035	0.035	0.035	70,100
2025-09-02	0.030	0.030	0.030	0.030	0.030	5,000
2025-09-01	0.035	0.035	0.035	0.035	0.035	0
2025-08-29	0.035	0.040	0.035	0.035	0.035	340,300
2025-08-28	0.035	0.035	0.035	0.035	0.035	338,100
2025-08-27	0.035	0.035	0.035	0.035	0.035	180,000
2025-08-26	0.035	0.035	0.035	0.035	0.035	301,000
2025-08-25	0.030	0.030	0.030	0.030	0.030	200
2025-08-22	0.035	0.035	0.035	0.035	0.035	610,300
2025-08-21	0.035	0.040	0.035	0.035	0.035	218,500
2025-08-20	0.030	0.035	0.030	0.035	0.035	13,500
2025-08-19	0.030	0.035	0.030	0.030	0.030	111,000

← NewerPage 5 of 21 · 1,218 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.