DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.385	0.390	0.375	0.385	0.353	1,734,300
2023-08-02	0.360	0.390	0.360	0.385	0.353	3,788,800
2023-08-01	0.350	0.360	0.345	0.360	0.330	1,004,200
2023-07-31	0.360	0.360	0.345	0.350	0.321	1,528,200
2023-07-28	0.370	0.375	0.350	0.360	0.330	2,335,900
2023-07-27	0.375	0.375	0.370	0.375	0.344	789,900
2023-07-26	0.375	0.380	0.365	0.370	0.339	1,667,500
2023-07-25	0.380	0.385	0.370	0.375	0.344	1,227,000
2023-07-24	0.380	0.385	0.375	0.380	0.349	894,300
2023-07-21	0.395	0.400	0.380	0.380	0.349	2,363,700
2023-07-20	0.390	0.405	0.390	0.395	0.362	1,326,000
2023-07-18	0.405	0.405	0.385	0.390	0.358	2,206,700
2023-07-17	0.405	0.415	0.400	0.400	0.367	2,491,900
2023-07-14	0.400	0.405	0.395	0.405	0.372	1,969,200
2023-07-13	0.405	0.405	0.390	0.400	0.367	2,782,200
2023-07-12	0.375	0.405	0.375	0.405	0.372	7,395,600
2023-07-11	0.380	0.390	0.370	0.375	0.344	2,322,100
2023-07-10	0.370	0.385	0.370	0.380	0.349	2,054,900
2023-07-07	0.370	0.380	0.365	0.370	0.339	2,823,800
2023-07-06	0.400	0.410	0.370	0.370	0.339	9,440,900
2023-07-05	0.410	0.410	0.400	0.400	0.367	1,842,100
2023-07-04	0.420	0.420	0.400	0.405	0.372	3,583,000
2023-07-03	0.395	0.420	0.395	0.420	0.385	9,615,100
2023-06-30	0.400	0.400	0.385	0.390	0.358	1,484,900
2023-06-28	0.385	0.410	0.385	0.395	0.362	4,417,200
2023-06-27	0.405	0.420	0.380	0.385	0.353	10,379,000
2023-06-26	0.370	0.410	0.365	0.405	0.372	9,585,800
2023-06-23	0.380	0.380	0.365	0.370	0.339	1,157,300
2023-06-22	0.375	0.385	0.365	0.380	0.349	2,367,900
2023-06-21	0.365	0.385	0.360	0.375	0.344	6,242,100
2023-06-20	0.350	0.365	0.335	0.365	0.335	4,515,100
2023-06-19	0.340	0.350	0.335	0.350	0.321	1,293,300
2023-06-16	0.350	0.355	0.335	0.335	0.307	1,533,100
2023-06-15	0.360	0.360	0.340	0.350	0.321	2,927,000
2023-06-14	0.340	0.365	0.330	0.365	0.335	5,369,000
2023-06-13	0.325	0.345	0.325	0.340	0.312	3,518,900
2023-06-12	0.330	0.330	0.320	0.320	0.294	942,300
2023-06-09	0.320	0.330	0.320	0.330	0.303	589,300
2023-06-08	0.330	0.330	0.315	0.320	0.294	503,500
2023-06-07	0.320	0.330	0.320	0.325	0.298	328,000
2023-06-06	0.335	0.335	0.320	0.320	0.294	716,100
2023-06-02	0.320	0.335	0.320	0.335	0.307	682,600
2023-06-01	0.325	0.330	0.320	0.320	0.294	371,700
2023-05-31	0.335	0.335	0.310	0.330	0.303	2,340,100
2023-05-30	0.355	0.355	0.330	0.340	0.312	1,559,900
2023-05-29	0.365	0.365	0.350	0.355	0.326	1,708,900
2023-05-26	0.330	0.370	0.330	0.355	0.326	4,196,300
2023-05-25	0.330	0.335	0.325	0.335	0.307	367,300
2023-05-24	0.325	0.330	0.320	0.330	0.303	1,149,100
2023-05-23	0.330	0.335	0.320	0.320	0.294	1,014,400
2023-05-22	0.335	0.345	0.330	0.330	0.303	1,205,200
2023-05-19	0.340	0.340	0.330	0.330	0.303	707,600
2023-05-18	0.340	0.340	0.335	0.340	0.312	618,000
2023-05-17	0.340	0.340	0.335	0.340	0.312	234,900
2023-05-16	0.340	0.345	0.335	0.345	0.317	1,261,000
2023-05-15	0.350	0.350	0.330	0.335	0.307	1,715,200
2023-05-12	0.335	0.350	0.320	0.350	0.321	2,046,900
2023-05-11	0.370	0.385	0.330	0.335	0.307	6,935,500
2023-05-10	0.375	0.385	0.370	0.375	0.344	1,142,700
2023-05-09	0.385	0.385	0.375	0.375	0.344	1,447,700

← NewerPage 14 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.