DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.335	0.340	0.335	0.340	0.318	113,400
2024-04-25	0.340	0.345	0.335	0.340	0.318	130,300
2024-04-24	0.335	0.345	0.335	0.345	0.322	265,600
2024-04-23	0.330	0.335	0.330	0.335	0.313	85,900
2024-04-22	0.335	0.335	0.330	0.330	0.308	249,000
2024-04-19	0.345	0.345	0.325	0.335	0.313	646,600
2024-04-18	0.345	0.345	0.340	0.340	0.318	68,900
2024-04-17	0.340	0.345	0.340	0.345	0.322	170,800
2024-04-16	0.355	0.355	0.335	0.340	0.318	734,300
2024-04-15	0.360	0.365	0.350	0.350	0.327	300,800
2024-04-12	0.360	0.360	0.350	0.360	0.336	113,300
2024-04-09	0.360	0.365	0.350	0.355	0.332	328,000
2024-04-08	0.355	0.365	0.355	0.365	0.341	220,400
2024-04-05	0.360	0.360	0.350	0.355	0.332	462,500
2024-04-04	0.330	0.365	0.330	0.360	0.336	3,460,600
2024-04-03	0.335	0.335	0.330	0.335	0.313	387,500
2024-04-02	0.330	0.335	0.325	0.335	0.313	269,000
2024-04-01	0.325	0.330	0.320	0.325	0.304	896,000
2024-03-29	0.325	0.330	0.325	0.325	0.304	254,600
2024-03-27	0.335	0.335	0.330	0.330	0.308	169,200
2024-03-26	0.335	0.340	0.330	0.335	0.313	110,700
2024-03-25	0.340	0.340	0.330	0.340	0.318	401,200
2024-03-22	0.340	0.340	0.340	0.340	0.318	140,900
2024-03-21	0.325	0.340	0.325	0.340	0.318	1,188,000
2024-03-20	0.320	0.325	0.320	0.325	0.304	700,100
2024-03-19	0.320	0.325	0.320	0.325	0.304	676,700
2024-03-18	0.325	0.325	0.320	0.325	0.304	152,700
2024-03-15	0.325	0.325	0.320	0.325	0.304	205,100
2024-03-14	0.320	0.325	0.320	0.325	0.304	643,000
2024-03-13	0.330	0.330	0.320	0.325	0.304	550,800
2024-03-12	0.320	0.330	0.320	0.330	0.308	230,600
2024-03-11	0.320	0.320	0.315	0.320	0.299	186,100
2024-03-08	0.320	0.320	0.315	0.320	0.299	284,200
2024-03-07	0.320	0.320	0.320	0.320	0.299	217,100
2024-03-06	0.325	0.325	0.315	0.315	0.294	895,100
2024-03-05	0.330	0.330	0.320	0.330	0.308	333,400
2024-03-04	0.330	0.335	0.330	0.330	0.308	214,500
2024-03-01	0.335	0.335	0.325	0.325	0.304	673,100
2024-02-29	0.350	0.350	0.335	0.340	0.318	709,800
2024-02-28	0.350	0.355	0.350	0.355	0.332	793,600
2024-02-27	0.355	0.355	0.350	0.355	0.332	1,097,700
2024-02-26	0.355	0.360	0.355	0.360	0.336	510,500
2024-02-23	0.360	0.360	0.355	0.355	0.332	237,400
2024-02-22	0.360	0.360	0.345	0.360	0.336	913,600
2024-02-21	0.360	0.360	0.355	0.360	0.336	128,100
2024-02-20	0.355	0.360	0.355	0.360	0.336	206,800
2024-02-19	0.355	0.360	0.350	0.355	0.332	555,900
2024-02-16	0.355	0.360	0.355	0.355	0.332	802,900
2024-02-15	0.350	0.360	0.350	0.355	0.332	578,500
2024-02-14	0.360	0.360	0.350	0.350	0.327	337,200
2024-02-13	0.365	0.365	0.355	0.360	0.336	262,400
2024-02-09	0.360	0.365	0.360	0.365	0.341	15,200
2024-02-08	0.365	0.365	0.365	0.365	0.341	9,800
2024-02-07	0.360	0.365	0.355	0.365	0.341	407,200
2024-02-06	0.365	0.365	0.365	0.365	0.341	102,600
2024-02-05	0.365	0.365	0.360	0.365	0.341	300,000
2024-02-02	0.375	0.375	0.365	0.370	0.346	38,700
2024-01-31	0.365	0.375	0.365	0.375	0.350	253,200
2024-01-30	0.365	0.370	0.355	0.370	0.346	593,100
2024-01-29	0.370	0.370	0.370	0.370	0.346	204,900

← NewerPage 11 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.