DAYTHREE DIGITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	0.370	0.370	0.360	0.365	0.267	1,643,750
2024-03-22	0.360	0.375	0.355	0.375	0.275	1,743,375
2024-03-21	0.355	0.365	0.350	0.365	0.267	2,269,625
2024-03-20	0.365	0.380	0.355	0.360	0.264	4,879,750
2024-03-19	0.365	0.365	0.355	0.365	0.267	434,750
2024-03-18	0.370	0.370	0.360	0.365	0.267	1,267,750
2024-03-15	0.365	0.370	0.355	0.365	0.267	1,979,500
2024-03-14	0.360	0.365	0.350	0.365	0.267	2,181,375
2024-03-13	0.355	0.370	0.350	0.355	0.260	3,554,500
2024-03-12	0.360	0.365	0.350	0.355	0.260	1,380,000
2024-03-11	0.335	0.365	0.330	0.360	0.264	3,304,875
2024-03-08	0.335	0.340	0.330	0.330	0.242	505,625
2024-03-07	0.340	0.340	0.335	0.340	0.249	422,375
2024-03-06	0.335	0.340	0.330	0.335	0.245	1,418,625
2024-03-05	0.340	0.340	0.335	0.340	0.249	642,375
2024-03-04	0.345	0.345	0.335	0.335	0.245	800,000
2024-03-01	0.340	0.345	0.335	0.345	0.253	887,625
2024-02-29	0.335	0.345	0.335	0.335	0.245	691,750
2024-02-28	0.345	0.345	0.335	0.340	0.249	352,875
2024-02-27	0.340	0.345	0.335	0.340	0.249	1,425,125
2024-02-26	0.345	0.345	0.335	0.345	0.253	1,120,000
2024-02-23	0.350	0.355	0.335	0.340	0.249	4,020,500
2024-02-22	0.355	0.365	0.345	0.355	0.260	7,439,625
2024-02-21	0.355	0.370	0.345	0.355	0.260	4,742,375
2024-02-20	0.355	0.370	0.350	0.365	0.267	6,265,250
2024-02-19	0.385	0.385	0.360	0.360	0.264	2,094,750
2024-02-16	0.385	0.395	0.375	0.380	0.278	9,380,250
2024-02-15	0.365	0.385	0.355	0.375	0.275	19,119,250
2024-02-14	0.335	0.365	0.335	0.365	0.267	3,957,375
2024-02-13	0.320	0.340	0.320	0.340	0.249	1,835,250
2024-02-09	0.315	0.320	0.315	0.320	0.234	719,375
2024-02-08	0.315	0.315	0.310	0.310	0.227	811,750
2024-02-07	0.310	0.315	0.305	0.315	0.231	1,235,000
2024-02-06	0.310	0.315	0.305	0.315	0.231	791,250
2024-02-05	0.310	0.310	0.310	0.310	0.227	305,875
2024-02-02	0.315	0.315	0.310	0.315	0.231	211,750
2024-01-31	0.320	0.320	0.310	0.310	0.227	2,887,375
2024-01-30	0.325	0.325	0.315	0.315	0.231	1,620,375
2024-01-29	0.330	0.330	0.310	0.325	0.238	2,971,125
2024-01-26	0.330	0.335	0.325	0.330	0.242	1,470,500
2024-01-24	0.330	0.335	0.325	0.330	0.242	1,951,250
2024-01-23	0.325	0.335	0.325	0.335	0.245	1,694,875
2024-01-22	0.325	0.335	0.325	0.325	0.238	1,127,000
2024-01-19	0.320	0.330	0.315	0.325	0.238	870,125
2024-01-18	0.330	0.330	0.310	0.320	0.234	2,993,875
2024-01-17	0.345	0.345	0.310	0.335	0.245	2,892,875
2024-01-16	0.350	0.350	0.340	0.345	0.253	1,116,750
2024-01-15	0.350	0.350	0.340	0.350	0.256	1,231,125
2024-01-12	0.360	0.360	0.350	0.350	0.256	2,578,375
2024-01-11	0.365	0.365	0.360	0.360	0.264	1,117,250
2024-01-10	0.375	0.375	0.365	0.365	0.267	2,003,750
2024-01-09	0.380	0.385	0.370	0.375	0.275	2,090,875
2024-01-08	0.380	0.385	0.370	0.375	0.275	3,347,000
2024-01-05	0.370	0.380	0.370	0.375	0.275	2,986,125
2024-01-04	0.370	0.375	0.365	0.370	0.271	1,548,125
2024-01-03	0.360	0.375	0.360	0.375	0.275	2,108,375
2024-01-02	0.365	0.365	0.360	0.360	0.264	354,500
2023-12-29	0.370	0.370	0.360	0.365	0.267	1,353,000
2023-12-28	0.355	0.375	0.355	0.370	0.271	4,511,500
2023-12-27	0.365	0.365	0.355	0.355	0.260	2,137,375

← NewerPage 10 of 12 · 706 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0057 MYR
2025-09-11	0.0045 MYR
2024-06-18	0.0073 MYR

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