DAYTHREE DIGITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.355	0.360	0.330	0.335	0.245	30,868,125
2023-09-27	0.365	0.370	0.345	0.355	0.260	8,637,625
2023-09-26	0.400	0.405	0.365	0.365	0.267	21,279,751
2023-09-25	0.410	0.420	0.395	0.400	0.293	37,186,374
2023-09-22	0.390	0.410	0.385	0.405	0.297	49,191,001
2023-09-21	0.400	0.405	0.380	0.390	0.286	7,835,125
2023-09-20	0.405	0.410	0.395	0.400	0.293	6,501,875
2023-09-19	0.400	0.410	0.400	0.410	0.300	3,195,875
2023-09-18	0.415	0.420	0.400	0.405	0.297	8,845,875
2023-09-15	0.420	0.430	0.410	0.415	0.304	8,600,375
2023-09-14	0.425	0.435	0.415	0.420	0.308	4,928,250
2023-09-13	0.440	0.440	0.420	0.430	0.315	4,048,375
2023-09-12	0.455	0.460	0.435	0.440	0.322	2,875,875
2023-09-11	0.460	0.465	0.450	0.455	0.333	2,054,875
2023-09-08	0.465	0.465	0.455	0.465	0.340	1,633,125
2023-09-07	0.455	0.470	0.455	0.465	0.340	5,310,500
2023-09-06	0.440	0.460	0.425	0.460	0.337	4,966,000
2023-09-05	0.450	0.450	0.435	0.440	0.322	3,179,875
2023-09-04	0.450	0.455	0.440	0.445	0.326	6,103,875
2023-09-01	0.460	0.460	0.445	0.450	0.329	6,570,875
2023-08-30	0.465	0.470	0.455	0.455	0.333	7,121,625
2023-08-29	0.465	0.470	0.450	0.465	0.340	6,574,625
2023-08-28	0.485	0.490	0.460	0.465	0.340	7,683,125
2023-08-25	0.485	0.500	0.480	0.485	0.355	6,871,750
2023-08-24	0.480	0.490	0.475	0.490	0.359	7,892,375
2023-08-23	0.470	0.485	0.465	0.480	0.351	6,816,500
2023-08-22	0.480	0.490	0.465	0.475	0.348	3,769,250
2023-08-21	0.485	0.500	0.460	0.480	0.351	7,033,250
2023-08-18	0.495	0.500	0.480	0.485	0.355	7,204,250
2023-08-17	0.510	0.515	0.490	0.500	0.366	10,754,375
2023-08-16	0.515	0.520	0.500	0.510	0.373	11,260,875
2023-08-15	0.525	0.535	0.510	0.515	0.377	13,866,375
2023-08-14	0.510	0.530	0.505	0.525	0.384	20,887,251
2023-08-11	0.505	0.515	0.505	0.510	0.373	7,505,375
2023-08-10	0.505	0.520	0.500	0.505	0.370	12,966,750
2023-08-09	0.495	0.515	0.495	0.510	0.373	19,737,750
2023-08-08	0.475	0.500	0.475	0.495	0.362	23,718,000
2023-08-07	0.480	0.495	0.470	0.470	0.344	15,358,500
2023-08-04	0.455	0.490	0.455	0.480	0.351	15,956,375
2023-08-03	0.485	0.500	0.450	0.455	0.333	31,933,501
2023-08-02	0.535	0.545	0.490	0.495	0.362	13,808,250
2023-08-01	0.530	0.550	0.530	0.535	0.392	11,998,750
2023-07-31	0.605	0.610	0.525	0.535	0.392	31,465,376
2023-07-28	0.620	0.620	0.600	0.610	0.447	6,813,125
2023-07-27	0.625	0.635	0.610	0.620	0.454	20,319,500
2023-07-26	0.650	0.730	0.600	0.625	0.458	177,206,872

← NewerPage 12 of 12 · 706 trading days

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.