DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.370	0.370	0.365	0.365	0.341	211,000
2024-01-24	0.370	0.375	0.370	0.370	0.346	523,500
2024-01-23	0.375	0.375	0.365	0.375	0.350	1,258,800
2024-01-22	0.380	0.380	0.365	0.375	0.350	1,996,700
2024-01-19	0.375	0.380	0.370	0.380	0.355	915,100
2024-01-18	0.375	0.375	0.365	0.375	0.350	1,329,200
2024-01-17	0.375	0.380	0.370	0.375	0.350	815,800
2024-01-16	0.370	0.375	0.370	0.375	0.350	947,600
2024-01-15	0.375	0.380	0.370	0.375	0.350	405,000
2024-01-12	0.375	0.385	0.375	0.380	0.355	503,700
2024-01-11	0.380	0.390	0.375	0.375	0.350	665,200
2024-01-10	0.390	0.390	0.380	0.380	0.355	286,900
2024-01-09	0.375	0.390	0.370	0.380	0.355	876,100
2024-01-08	0.375	0.385	0.370	0.375	0.350	610,700
2024-01-05	0.380	0.385	0.375	0.380	0.355	816,900
2024-01-04	0.380	0.385	0.375	0.380	0.355	651,000
2024-01-03	0.370	0.385	0.370	0.380	0.355	1,001,100
2024-01-02	0.355	0.370	0.355	0.370	0.346	1,434,000
2023-12-29	0.355	0.360	0.350	0.350	0.327	751,200
2023-12-28	0.360	0.365	0.355	0.355	0.332	472,600
2023-12-27	0.360	0.365	0.360	0.360	0.336	47,300
2023-12-26	0.355	0.360	0.355	0.355	0.332	79,800
2023-12-22	0.360	0.360	0.355	0.355	0.332	934,200
2023-12-21	0.365	0.365	0.360	0.360	0.336	246,900
2023-12-20	0.370	0.370	0.360	0.360	0.336	668,500
2023-12-19	0.360	0.370	0.360	0.365	0.341	515,300
2023-12-18	0.360	0.365	0.355	0.355	0.332	659,200
2023-12-15	0.355	0.370	0.355	0.360	0.336	1,669,500
2023-12-14	0.360	0.360	0.350	0.350	0.327	872,000
2023-12-13	0.360	0.360	0.355	0.355	0.332	416,400
2023-12-12	0.360	0.365	0.360	0.360	0.336	254,400
2023-12-11	0.360	0.365	0.360	0.360	0.336	225,300
2023-12-08	0.370	0.375	0.360	0.365	0.341	622,500
2023-12-07	0.370	0.375	0.365	0.370	0.346	598,700
2023-12-06	0.380	0.380	0.370	0.375	0.350	125,600
2023-12-05	0.375	0.375	0.370	0.370	0.346	164,300
2023-12-04	0.375	0.380	0.370	0.375	0.350	318,900
2023-12-01	0.380	0.385	0.370	0.375	0.350	522,800
2023-11-30	0.385	0.385	0.375	0.375	0.350	62,000
2023-11-29	0.380	0.390	0.375	0.385	0.360	550,500
2023-11-28	0.385	0.385	0.370	0.385	0.360	1,232,800
2023-11-27	0.395	0.395	0.385	0.385	0.360	401,000
2023-11-24	0.390	0.395	0.390	0.395	0.369	104,000
2023-11-23	0.395	0.400	0.390	0.395	0.369	351,200
2023-11-22	0.395	0.400	0.390	0.395	0.369	181,800
2023-11-21	0.395	0.395	0.390	0.395	0.369	692,300
2023-11-20	0.400	0.400	0.395	0.395	0.369	375,300
2023-11-17	0.395	0.400	0.395	0.400	0.374	475,500
2023-11-16	0.400	0.400	0.395	0.400	0.374	278,500
2023-11-15	0.410	0.410	0.400	0.400	0.374	328,300
2023-11-14	0.400	0.405	0.395	0.405	0.379	527,200
2023-11-10	0.405	0.405	0.400	0.400	0.374	340,800
2023-11-09	0.410	0.410	0.400	0.405	0.379	1,374,700
2023-11-08	0.410	0.415	0.405	0.410	0.383	487,000
2023-11-07	0.420	0.430	0.410	0.415	0.388	1,467,700
2023-11-06	0.410	0.425	0.410	0.420	0.393	886,600
2023-11-03	0.420	0.425	0.410	0.415	0.388	469,600
2023-11-02	0.415	0.425	0.415	0.420	0.393	316,200
2023-11-01	0.425	0.425	0.415	0.415	0.388	587,900
2023-10-31	0.435	0.435	0.425	0.425	0.397	1,085,200

← NewerPage 12 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.