DS Sigma Holdings Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.635	0.645	0.625	0.630	0.578	4,767,800
2023-02-07	0.635	0.640	0.625	0.630	0.578	4,967,300
2023-02-03	0.650	0.650	0.635	0.635	0.583	10,682,000
2023-02-02	0.645	0.660	0.645	0.645	0.592	7,025,600
2023-01-31	0.650	0.660	0.640	0.640	0.587	5,355,400
2023-01-30	0.670	0.680	0.655	0.655	0.601	20,927,100
2023-01-27	0.655	0.675	0.640	0.670	0.615	18,029,000
2023-01-26	0.650	0.660	0.635	0.655	0.601	15,052,800
2023-01-25	0.640	0.660	0.640	0.655	0.601	9,809,300
2023-01-20	0.640	0.650	0.635	0.640	0.587	6,071,200
2023-01-19	0.625	0.645	0.625	0.645	0.592	11,926,500
2023-01-18	0.625	0.635	0.615	0.625	0.573	12,593,100
2023-01-17	0.635	0.640	0.620	0.625	0.573	9,421,600
2023-01-16	0.660	0.670	0.620	0.630	0.578	24,448,199
2023-01-13	0.665	0.695	0.655	0.665	0.610	42,701,898
2023-01-12	0.655	0.680	0.640	0.665	0.610	24,043,199
2023-01-11	0.645	0.680	0.630	0.655	0.601	53,518,801
2023-01-10	0.635	0.650	0.610	0.640	0.587	26,612,500
2023-01-09	0.640	0.655	0.630	0.635	0.583	32,610,400
2023-01-06	0.810	0.830	0.605	0.620	0.569	221,868,500

← NewerPage 16 of 16 · 920 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.