DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.390	0.400	0.385	0.385	0.353	761,700
2023-05-05	0.390	0.395	0.385	0.390	0.358	827,600
2023-05-03	0.395	0.400	0.390	0.395	0.362	790,800
2023-05-02	0.400	0.405	0.395	0.395	0.362	1,387,700
2023-04-28	0.390	0.410	0.385	0.395	0.362	1,968,400
2023-04-27	0.395	0.400	0.380	0.385	0.353	1,022,100
2023-04-26	0.395	0.400	0.390	0.395	0.362	945,400
2023-04-25	0.415	0.415	0.395	0.395	0.362	2,647,300
2023-04-20	0.405	0.410	0.395	0.410	0.376	1,770,400
2023-04-19	0.425	0.425	0.400	0.405	0.372	3,487,800
2023-04-18	0.440	0.440	0.420	0.425	0.390	2,197,900
2023-04-17	0.445	0.450	0.435	0.440	0.404	4,211,100
2023-04-14	0.430	0.450	0.425	0.445	0.408	7,251,900
2023-04-13	0.425	0.440	0.420	0.430	0.395	3,267,100
2023-04-12	0.435	0.435	0.420	0.420	0.385	3,206,400
2023-04-11	0.415	0.440	0.415	0.440	0.404	7,159,400
2023-04-10	0.380	0.420	0.380	0.415	0.381	11,589,300
2023-04-07	0.395	0.400	0.375	0.380	0.349	11,373,200
2023-04-06	0.395	0.400	0.390	0.395	0.362	1,679,100
2023-04-05	0.405	0.415	0.395	0.395	0.362	3,424,900
2023-04-04	0.415	0.415	0.400	0.410	0.376	2,416,300
2023-04-03	0.420	0.430	0.410	0.415	0.381	3,983,400
2023-03-31	0.430	0.435	0.410	0.420	0.385	9,502,300
2023-03-30	0.425	0.445	0.425	0.435	0.399	5,656,400
2023-03-29	0.420	0.440	0.415	0.430	0.395	9,151,200
2023-03-28	0.450	0.455	0.420	0.420	0.385	9,574,300
2023-03-27	0.420	0.455	0.410	0.445	0.408	7,646,800
2023-03-24	0.420	0.470	0.420	0.420	0.385	30,890,699
2023-03-23	0.545	0.545	0.370	0.390	0.358	24,284,699
2023-03-22	0.550	0.560	0.540	0.545	0.500	1,208,000
2023-03-21	0.530	0.540	0.530	0.540	0.495	1,280,800
2023-03-20	0.540	0.540	0.520	0.525	0.482	1,512,700
2023-03-17	0.545	0.550	0.540	0.545	0.500	1,286,700
2023-03-16	0.555	0.560	0.525	0.540	0.495	3,476,700
2023-03-15	0.560	0.570	0.555	0.565	0.518	1,614,600
2023-03-14	0.575	0.575	0.545	0.555	0.509	3,856,200
2023-03-13	0.585	0.585	0.575	0.575	0.528	3,415,200
2023-03-10	0.605	0.605	0.585	0.585	0.537	1,957,600
2023-03-09	0.600	0.620	0.600	0.600	0.550	4,342,700
2023-03-08	0.595	0.605	0.590	0.600	0.550	1,484,400
2023-03-07	0.605	0.615	0.595	0.595	0.546	2,600,000
2023-03-06	0.595	0.605	0.590	0.605	0.555	4,465,600
2023-03-03	0.580	0.595	0.575	0.590	0.541	3,843,700
2023-03-02	0.585	0.595	0.565	0.575	0.528	4,395,300
2023-03-01	0.600	0.600	0.570	0.585	0.537	8,257,400
2023-02-28	0.625	0.630	0.595	0.600	0.550	8,839,500
2023-02-27	0.620	0.630	0.620	0.625	0.573	5,302,600
2023-02-24	0.625	0.635	0.615	0.615	0.564	7,292,000
2023-02-23	0.625	0.630	0.620	0.625	0.573	5,312,000
2023-02-22	0.620	0.625	0.605	0.620	0.569	17,285,199
2023-02-21	0.650	0.655	0.625	0.625	0.573	13,192,400
2023-02-20	0.650	0.660	0.635	0.645	0.592	15,486,100
2023-02-17	0.655	0.675	0.635	0.635	0.583	15,332,000
2023-02-16	0.695	0.710	0.665	0.665	0.610	28,766,699
2023-02-15	0.670	0.710	0.665	0.690	0.633	44,380,301
2023-02-14	0.660	0.675	0.650	0.665	0.610	13,808,200
2023-02-13	0.660	0.665	0.645	0.655	0.601	6,277,900
2023-02-10	0.640	0.665	0.635	0.655	0.601	19,908,600
2023-02-09	0.630	0.640	0.625	0.640	0.587	8,343,300
2023-02-08	0.635	0.645	0.625	0.630	0.578	4,767,800

← NewerPage 15 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.