DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.310	0.310	0.310	0.310	0.298	44,600
2025-01-17	0.315	0.315	0.305	0.310	0.298	76,200
2025-01-16	0.310	0.320	0.305	0.320	0.308	150,600
2025-01-15	0.310	0.310	0.305	0.305	0.293	171,300
2025-01-14	0.320	0.320	0.305	0.310	0.298	413,200
2025-01-13	0.325	0.325	0.315	0.315	0.303	74,300
2025-01-10	0.325	0.330	0.320	0.325	0.312	97,900
2025-01-09	0.340	0.340	0.325	0.325	0.312	347,100
2025-01-08	0.340	0.345	0.330	0.335	0.322	514,800
2025-01-07	0.340	0.340	0.340	0.340	0.327	121,900
2025-01-06	0.340	0.340	0.335	0.340	0.327	96,600
2025-01-03	0.340	0.340	0.335	0.340	0.327	76,300
2025-01-02	0.345	0.350	0.340	0.340	0.327	166,400
2024-12-31	0.355	0.355	0.345	0.345	0.332	20,200
2024-12-30	0.355	0.360	0.350	0.350	0.336	56,400
2024-12-27	0.360	0.365	0.355	0.355	0.341	705,700
2024-12-26	0.365	0.365	0.350	0.365	0.351	1,022,900
2024-12-24	0.355	0.360	0.355	0.360	0.346	200,000
2024-12-23	0.355	0.360	0.355	0.360	0.346	253,700
2024-12-20	0.350	0.365	0.345	0.360	0.346	1,321,000
2024-12-19	0.355	0.355	0.345	0.350	0.336	329,700
2024-12-18	0.355	0.355	0.355	0.355	0.341	78,000
2024-12-17	0.350	0.360	0.350	0.355	0.341	1,104,600
2024-12-16	0.350	0.350	0.345	0.350	0.336	310,200
2024-12-13	0.350	0.350	0.345	0.350	0.336	453,500
2024-12-12	0.345	0.345	0.345	0.345	0.332	252,600
2024-12-11	0.345	0.350	0.345	0.345	0.332	378,300
2024-12-10	0.340	0.345	0.340	0.345	0.332	434,600
2024-12-09	0.345	0.345	0.335	0.340	0.327	30,200
2024-12-06	0.325	0.350	0.325	0.335	0.322	461,300
2024-12-05	0.320	0.320	0.320	0.320	0.308	155,400
2024-12-04	0.320	0.320	0.320	0.320	0.308	115,000
2024-12-03	0.320	0.320	0.320	0.320	0.308	50,000
2024-11-29	0.320	0.325	0.320	0.320	0.308	50,000
2024-11-28	0.315	0.325	0.315	0.320	0.308	101,500
2024-11-27	0.310	0.315	0.310	0.315	0.303	18,000
2024-11-26	0.305	0.330	0.305	0.330	0.317	166,300
2024-11-25	0.305	0.305	0.300	0.305	0.293	113,600
2024-11-22	0.310	0.310	0.305	0.305	0.293	124,500
2024-11-21	0.305	0.310	0.305	0.310	0.298	62,000
2024-11-20	0.310	0.310	0.305	0.310	0.298	299,900
2024-11-19	0.315	0.320	0.310	0.310	0.298	81,300
2024-11-18	0.320	0.320	0.310	0.315	0.303	361,000
2024-11-15	0.320	0.320	0.315	0.320	0.308	65,600
2024-11-14	0.320	0.320	0.320	0.320	0.308	130,200
2024-11-13	0.325	0.325	0.320	0.320	0.308	41,000
2024-11-12	0.325	0.330	0.325	0.325	0.312	36,800
2024-11-11	0.330	0.335	0.320	0.325	0.312	204,000
2024-11-08	0.325	0.330	0.325	0.330	0.317	58,600
2024-11-07	0.340	0.340	0.330	0.330	0.317	104,500
2024-11-06	0.340	0.340	0.335	0.340	0.327	91,600
2024-11-05	0.325	0.340	0.325	0.340	0.327	124,400
2024-11-04	0.335	0.335	0.330	0.330	0.317	71,400
2024-11-01	0.335	0.335	0.330	0.330	0.317	35,000
2024-10-30	0.340	0.340	0.335	0.335	0.322	45,200
2024-10-29	0.335	0.335	0.335	0.335	0.322	61,400
2024-10-28	0.340	0.340	0.335	0.335	0.322	52,400
2024-10-25	0.340	0.340	0.340	0.340	0.327	45,600
2024-10-24	0.345	0.345	0.345	0.345	0.332	77,200
2024-10-23	0.345	0.350	0.345	0.350	0.336	133,300

← NewerPage 8 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.