DAYTHREE DIGITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-26	0.365	0.365	0.360	0.365	0.267	1,830,750
2023-12-22	0.370	0.375	0.365	0.370	0.271	1,334,875
2023-12-21	0.365	0.370	0.360	0.365	0.267	1,728,500
2023-12-20	0.370	0.380	0.370	0.370	0.271	2,413,125
2023-12-19	0.370	0.375	0.365	0.365	0.267	3,951,375
2023-12-18	0.385	0.385	0.370	0.370	0.271	3,582,000
2023-12-15	0.385	0.395	0.380	0.385	0.282	1,732,375
2023-12-14	0.415	0.425	0.380	0.385	0.282	29,177,500
2023-12-13	0.370	0.420	0.360	0.420	0.308	13,732,000
2023-12-12	0.350	0.380	0.345	0.370	0.271	9,745,375
2023-12-11	0.345	0.350	0.345	0.350	0.256	716,625
2023-12-08	0.345	0.355	0.345	0.350	0.256	1,618,125
2023-12-07	0.355	0.355	0.345	0.345	0.253	1,700,875
2023-12-06	0.350	0.360	0.350	0.355	0.260	954,375
2023-12-05	0.355	0.355	0.345	0.350	0.256	1,795,000
2023-12-04	0.370	0.370	0.355	0.355	0.260	1,322,000
2023-12-01	0.360	0.370	0.355	0.370	0.271	1,805,000
2023-11-30	0.360	0.365	0.350	0.355	0.260	3,232,000
2023-11-29	0.380	0.380	0.360	0.365	0.267	2,818,625
2023-11-28	0.385	0.390	0.370	0.380	0.278	3,686,250
2023-11-27	0.400	0.400	0.380	0.390	0.286	2,138,375
2023-11-24	0.390	0.405	0.385	0.395	0.289	4,055,625
2023-11-23	0.420	0.420	0.375	0.385	0.282	15,582,500
2023-11-22	0.430	0.430	0.410	0.415	0.304	8,317,125
2023-11-21	0.430	0.445	0.430	0.435	0.319	2,284,125
2023-11-20	0.460	0.470	0.425	0.430	0.315	49,880,624
2023-11-17	0.400	0.445	0.395	0.445	0.326	31,012,251
2023-11-16	0.385	0.405	0.380	0.405	0.297	8,386,250
2023-11-15	0.390	0.395	0.380	0.385	0.282	1,594,250
2023-11-14	0.395	0.395	0.385	0.385	0.282	2,536,125
2023-11-10	0.395	0.405	0.390	0.390	0.286	1,752,500
2023-11-09	0.405	0.405	0.390	0.395	0.289	3,979,250
2023-11-08	0.405	0.410	0.400	0.405	0.297	2,950,375
2023-11-07	0.410	0.415	0.400	0.405	0.297	3,754,500
2023-11-06	0.410	0.420	0.405	0.410	0.300	8,177,375
2023-11-03	0.415	0.420	0.400	0.410	0.300	5,485,500
2023-11-02	0.390	0.415	0.390	0.410	0.300	10,673,875
2023-11-01	0.405	0.410	0.385	0.385	0.282	6,158,625
2023-10-31	0.380	0.410	0.380	0.405	0.297	16,236,875
2023-10-30	0.375	0.385	0.370	0.375	0.275	4,491,125
2023-10-27	0.365	0.390	0.365	0.385	0.282	17,051,500
2023-10-26	0.350	0.370	0.350	0.365	0.267	6,868,875
2023-10-25	0.340	0.355	0.340	0.350	0.256	7,307,375
2023-10-24	0.340	0.345	0.330	0.335	0.245	2,694,750
2023-10-23	0.345	0.350	0.335	0.335	0.245	1,909,875
2023-10-20	0.345	0.350	0.340	0.350	0.256	3,343,000
2023-10-19	0.345	0.350	0.330	0.345	0.253	4,181,500
2023-10-18	0.355	0.355	0.340	0.340	0.249	2,761,375
2023-10-17	0.335	0.355	0.335	0.355	0.260	5,415,375
2023-10-16	0.340	0.340	0.330	0.335	0.245	1,313,125
2023-10-13	0.350	0.350	0.335	0.345	0.253	2,329,500
2023-10-12	0.345	0.355	0.340	0.350	0.256	3,819,375
2023-10-11	0.340	0.345	0.335	0.340	0.249	4,443,500
2023-10-10	0.330	0.340	0.330	0.335	0.245	1,973,250
2023-10-09	0.355	0.355	0.330	0.330	0.242	7,322,750
2023-10-06	0.355	0.365	0.345	0.350	0.256	6,838,500
2023-10-05	0.350	0.365	0.345	0.355	0.260	9,350,250
2023-10-04	0.355	0.360	0.340	0.345	0.253	7,395,250
2023-10-03	0.340	0.365	0.325	0.360	0.264	24,910,873
2023-10-02	0.330	0.340	0.305	0.335	0.245	26,845,000

← NewerPage 11 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.