DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.425	0.440	0.425	0.435	0.407	2,991,200
2023-10-27	0.420	0.435	0.420	0.425	0.397	2,025,000
2023-10-26	0.415	0.430	0.415	0.430	0.402	4,526,500
2023-10-25	0.400	0.405	0.400	0.405	0.379	1,101,500
2023-10-24	0.390	0.400	0.390	0.400	0.374	173,800
2023-10-23	0.390	0.395	0.370	0.390	0.364	2,251,200
2023-10-20	0.400	0.400	0.390	0.390	0.364	909,400
2023-10-19	0.400	0.405	0.395	0.400	0.374	1,224,600
2023-10-18	0.420	0.420	0.410	0.410	0.376	923,600
2023-10-17	0.410	0.425	0.410	0.415	0.381	1,797,300
2023-10-16	0.405	0.410	0.400	0.400	0.367	760,600
2023-10-13	0.410	0.415	0.405	0.405	0.372	454,700
2023-10-12	0.415	0.425	0.405	0.415	0.381	1,269,500
2023-10-11	0.415	0.420	0.415	0.420	0.385	306,100
2023-10-10	0.405	0.425	0.405	0.415	0.381	2,358,100
2023-10-09	0.410	0.410	0.400	0.400	0.367	577,800
2023-10-06	0.400	0.405	0.400	0.400	0.367	504,000
2023-10-05	0.415	0.420	0.405	0.405	0.372	1,204,200
2023-10-04	0.400	0.410	0.400	0.410	0.376	1,871,600
2023-10-03	0.400	0.405	0.390	0.400	0.367	1,932,700
2023-10-02	0.410	0.415	0.400	0.400	0.367	4,507,800
2023-09-29	0.415	0.415	0.400	0.415	0.381	2,613,700
2023-09-27	0.435	0.435	0.410	0.415	0.381	3,357,400
2023-09-26	0.450	0.455	0.435	0.435	0.399	2,341,400
2023-09-25	0.440	0.450	0.435	0.450	0.413	2,286,100
2023-09-22	0.440	0.450	0.430	0.440	0.404	1,977,800
2023-09-21	0.455	0.455	0.440	0.445	0.408	2,841,100
2023-09-20	0.455	0.460	0.445	0.460	0.422	4,459,300
2023-09-19	0.440	0.455	0.430	0.455	0.417	5,643,000
2023-09-18	0.430	0.450	0.430	0.435	0.399	7,861,700
2023-09-15	0.435	0.435	0.430	0.430	0.395	1,774,100
2023-09-14	0.425	0.440	0.420	0.435	0.399	5,389,700
2023-09-13	0.415	0.420	0.410	0.420	0.385	1,840,900
2023-09-12	0.410	0.420	0.405	0.415	0.381	1,894,100
2023-09-11	0.425	0.430	0.405	0.410	0.376	2,291,400
2023-09-08	0.425	0.430	0.415	0.425	0.390	3,236,500
2023-09-07	0.440	0.455	0.430	0.430	0.395	5,772,100
2023-09-06	0.440	0.445	0.425	0.440	0.404	5,533,800
2023-09-05	0.400	0.440	0.400	0.440	0.404	9,237,100
2023-09-04	0.405	0.405	0.395	0.400	0.367	1,057,100
2023-09-01	0.395	0.410	0.395	0.400	0.367	1,135,000
2023-08-30	0.415	0.415	0.395	0.395	0.362	2,711,000
2023-08-29	0.410	0.415	0.405	0.410	0.376	1,451,600
2023-08-28	0.405	0.415	0.400	0.410	0.376	3,327,400
2023-08-25	0.395	0.410	0.395	0.405	0.372	1,743,800
2023-08-24	0.395	0.410	0.395	0.400	0.367	1,958,500
2023-08-23	0.375	0.400	0.370	0.395	0.362	2,254,100
2023-08-22	0.390	0.390	0.375	0.375	0.344	1,203,800
2023-08-21	0.385	0.390	0.385	0.390	0.358	718,400
2023-08-18	0.385	0.390	0.380	0.390	0.358	1,223,100
2023-08-17	0.400	0.410	0.385	0.390	0.358	1,763,100
2023-08-16	0.390	0.410	0.380	0.405	0.372	2,831,800
2023-08-15	0.400	0.400	0.390	0.390	0.358	1,393,800
2023-08-14	0.410	0.410	0.395	0.400	0.367	1,493,300
2023-08-11	0.395	0.415	0.395	0.405	0.372	9,653,500
2023-08-10	0.390	0.405	0.390	0.390	0.358	2,824,700
2023-08-09	0.390	0.395	0.380	0.390	0.358	1,231,800
2023-08-08	0.380	0.390	0.380	0.390	0.358	1,244,300
2023-08-07	0.380	0.380	0.370	0.375	0.344	517,800
2023-08-04	0.385	0.385	0.375	0.375	0.344	340,500

← NewerPage 13 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.