DS Sigma Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.330	0.345	0.330	0.340	0.327	48,600
2024-10-21	0.340	0.340	0.335	0.340	0.327	46,100
2024-10-18	0.340	0.340	0.340	0.340	0.327	15,300
2024-10-17	0.340	0.345	0.340	0.345	0.332	59,800
2024-10-16	0.350	0.355	0.340	0.340	0.327	122,200
2024-10-15	0.355	0.355	0.350	0.350	0.336	9,000
2024-10-14	0.365	0.365	0.360	0.360	0.346	12,400
2024-10-11	0.360	0.370	0.360	0.365	0.341	155,900
2024-10-10	0.365	0.365	0.360	0.360	0.336	23,000
2024-10-09	0.370	0.370	0.365	0.370	0.346	87,600
2024-10-08	0.370	0.375	0.365	0.375	0.350	114,600
2024-10-07	0.360	0.370	0.360	0.370	0.346	84,400
2024-10-04	0.355	0.365	0.355	0.365	0.341	129,300
2024-10-03	0.350	0.360	0.350	0.360	0.336	31,500
2024-10-02	0.355	0.355	0.350	0.350	0.327	160,600
2024-10-01	0.355	0.360	0.355	0.360	0.336	12,000
2024-09-30	0.345	0.360	0.345	0.360	0.336	72,000
2024-09-27	0.345	0.350	0.340	0.345	0.322	58,100
2024-09-26	0.350	0.350	0.340	0.350	0.327	45,100
2024-09-25	0.340	0.345	0.335	0.345	0.322	132,900
2024-09-24	0.350	0.350	0.335	0.340	0.318	467,400
2024-09-23	0.355	0.355	0.350	0.350	0.327	71,800
2024-09-20	0.365	0.365	0.350	0.355	0.332	43,900
2024-09-19	0.345	0.360	0.345	0.350	0.327	66,300
2024-09-18	0.350	0.350	0.350	0.350	0.327	20,100
2024-09-13	0.350	0.350	0.345	0.350	0.327	92,600
2024-09-12	0.345	0.350	0.335	0.350	0.327	39,000
2024-09-11	0.340	0.340	0.335	0.340	0.318	348,700
2024-09-10	0.345	0.345	0.340	0.340	0.318	94,600
2024-09-09	0.340	0.345	0.335	0.340	0.318	211,300
2024-09-06	0.345	0.350	0.340	0.350	0.327	197,800
2024-09-05	0.355	0.360	0.345	0.360	0.336	62,100
2024-09-04	0.355	0.365	0.355	0.360	0.336	72,000
2024-09-03	0.355	0.365	0.355	0.365	0.341	52,000
2024-09-02	0.355	0.355	0.350	0.355	0.332	111,800
2024-08-30	0.355	0.355	0.355	0.355	0.332	45,300
2024-08-29	0.360	0.360	0.345	0.360	0.336	256,100
2024-08-28	0.370	0.370	0.350	0.355	0.332	206,100
2024-08-27	0.370	0.370	0.360	0.365	0.341	121,600
2024-08-26	0.365	0.370	0.355	0.370	0.346	35,000
2024-08-23	0.360	0.360	0.350	0.355	0.332	480,800
2024-08-22	0.365	0.365	0.360	0.360	0.336	99,000
2024-08-21	0.365	0.365	0.360	0.360	0.336	114,400
2024-08-20	0.375	0.375	0.360	0.370	0.346	317,300
2024-08-19	0.375	0.375	0.370	0.375	0.350	382,100
2024-08-16	0.370	0.380	0.365	0.375	0.350	398,700
2024-08-15	0.360	0.365	0.360	0.360	0.336	179,100
2024-08-14	0.370	0.375	0.370	0.375	0.350	311,000
2024-08-13	0.365	0.370	0.360	0.365	0.341	601,100
2024-08-12	0.360	0.375	0.355	0.370	0.346	546,600
2024-08-09	0.350	0.360	0.350	0.355	0.332	168,000
2024-08-08	0.355	0.355	0.340	0.345	0.322	953,500
2024-08-07	0.345	0.380	0.340	0.360	0.336	970,900
2024-08-06	0.325	0.350	0.325	0.345	0.322	901,300
2024-08-05	0.350	0.350	0.320	0.330	0.308	2,610,700
2024-08-02	0.370	0.370	0.350	0.355	0.332	953,800
2024-08-01	0.380	0.385	0.370	0.370	0.346	907,200
2024-07-31	0.380	0.385	0.380	0.380	0.355	514,100
2024-07-30	0.385	0.390	0.380	0.385	0.360	1,508,400
2024-07-29	0.385	0.395	0.385	0.385	0.360	901,800

← NewerPage 9 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.