DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.390	0.390	0.380	0.385	0.360	1,632,400
2024-07-25	0.415	0.415	0.390	0.390	0.364	4,219,500
2024-07-24	0.430	0.430	0.415	0.420	0.393	731,900
2024-07-23	0.435	0.435	0.420	0.430	0.402	2,411,500
2024-07-22	0.430	0.445	0.420	0.435	0.407	13,987,300
2024-07-19	0.415	0.420	0.410	0.420	0.393	1,380,700
2024-07-18	0.425	0.430	0.415	0.415	0.388	1,346,900
2024-07-17	0.425	0.435	0.425	0.425	0.397	3,779,800
2024-07-16	0.435	0.440	0.425	0.425	0.397	2,508,100
2024-07-15	0.435	0.435	0.425	0.435	0.407	1,061,500
2024-07-12	0.415	0.450	0.415	0.430	0.402	13,300,600
2024-07-11	0.430	0.430	0.415	0.420	0.393	1,569,000
2024-07-10	0.430	0.430	0.420	0.430	0.402	925,000
2024-07-09	0.415	0.435	0.410	0.435	0.407	5,621,200
2024-07-05	0.420	0.430	0.415	0.415	0.388	1,232,500
2024-07-04	0.425	0.445	0.420	0.420	0.393	6,382,000
2024-07-03	0.405	0.430	0.405	0.425	0.397	4,850,500
2024-07-02	0.415	0.415	0.400	0.405	0.379	1,305,600
2024-07-01	0.410	0.425	0.410	0.415	0.388	4,754,300
2024-06-28	0.400	0.415	0.400	0.410	0.383	1,845,400
2024-06-27	0.400	0.405	0.395	0.400	0.374	667,300
2024-06-26	0.390	0.405	0.390	0.400	0.374	1,935,400
2024-06-25	0.390	0.390	0.385	0.390	0.364	441,400
2024-06-24	0.390	0.390	0.385	0.390	0.364	599,400
2024-06-21	0.390	0.395	0.385	0.390	0.364	1,267,600
2024-06-20	0.405	0.405	0.390	0.395	0.369	1,423,500
2024-06-19	0.410	0.420	0.400	0.405	0.379	4,305,800
2024-06-18	0.405	0.415	0.405	0.410	0.383	1,578,500
2024-06-14	0.410	0.415	0.400	0.405	0.379	2,498,100
2024-06-13	0.385	0.415	0.380	0.410	0.383	5,518,900
2024-06-12	0.395	0.395	0.380	0.380	0.355	1,336,700
2024-06-11	0.390	0.400	0.390	0.395	0.369	2,981,500
2024-06-10	0.375	0.400	0.370	0.390	0.364	5,422,700
2024-06-07	0.370	0.370	0.355	0.360	0.336	3,340,700
2024-06-06	0.380	0.380	0.370	0.375	0.350	1,797,300
2024-06-05	0.385	0.385	0.380	0.380	0.355	662,200
2024-06-04	0.370	0.385	0.370	0.385	0.360	1,368,600
2024-05-31	0.370	0.375	0.365	0.370	0.346	448,900
2024-05-30	0.370	0.380	0.370	0.370	0.346	1,084,900
2024-05-29	0.375	0.375	0.370	0.375	0.350	823,200
2024-05-28	0.385	0.390	0.370	0.370	0.346	2,116,000
2024-05-27	0.390	0.405	0.385	0.385	0.360	5,107,200
2024-05-24	0.370	0.395	0.370	0.385	0.360	6,615,700
2024-05-23	0.355	0.370	0.355	0.365	0.341	1,113,300
2024-05-21	0.355	0.360	0.350	0.355	0.332	1,003,500
2024-05-20	0.335	0.360	0.335	0.355	0.332	5,729,400
2024-05-17	0.335	0.335	0.330	0.330	0.308	457,300
2024-05-16	0.335	0.335	0.330	0.335	0.313	377,600
2024-05-15	0.335	0.335	0.330	0.335	0.313	1,488,300
2024-05-14	0.340	0.340	0.335	0.340	0.318	257,500
2024-05-13	0.340	0.345	0.335	0.340	0.318	364,100
2024-05-10	0.335	0.340	0.335	0.340	0.318	2,752,300
2024-05-09	0.335	0.340	0.335	0.340	0.318	335,200
2024-05-08	0.340	0.340	0.335	0.340	0.318	267,000
2024-05-07	0.340	0.345	0.335	0.340	0.318	854,800
2024-05-06	0.335	0.350	0.335	0.335	0.313	1,943,200
2024-05-03	0.330	0.335	0.330	0.335	0.313	126,000
2024-05-02	0.335	0.340	0.330	0.330	0.308	285,000
2024-04-30	0.335	0.335	0.330	0.335	0.313	650,900
2024-04-29	0.340	0.340	0.335	0.335	0.313	173,000

← NewerPage 10 of 16 · 919 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-14	0.0100 MYR
2024-10-14	0.0100 MYR
2023-10-19	0.0075 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.