DAYTHREE DIGITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	0.255	0.255	0.255	0.255	0.190	15,000
2025-04-02	0.265	0.265	0.265	0.265	0.198	2,500
2025-03-28	0.265	0.265	0.255	0.265	0.198	24,500
2025-03-26	0.265	0.265	0.265	0.265	0.198	750
2025-03-25	0.260	0.270	0.255	0.270	0.202	123,125
2025-03-24	0.255	0.260	0.255	0.260	0.194	6,375
2025-03-21	0.270	0.270	0.270	0.270	0.202	6,250
2025-03-20	0.265	0.270	0.255	0.270	0.202	42,125
2025-03-19	0.255	0.255	0.255	0.255	0.190	48,125
2025-03-17	0.270	0.270	0.255	0.255	0.190	258,500
2025-03-14	0.265	0.265	0.260	0.260	0.194	427,750
2025-03-13	0.265	0.270	0.245	0.270	0.202	554,750
2025-03-12	0.260	0.265	0.260	0.265	0.198	12,000
2025-03-11	0.245	0.265	0.240	0.265	0.198	238,375
2025-03-10	0.260	0.270	0.245	0.270	0.202	173,750
2025-03-07	0.275	0.275	0.275	0.275	0.205	12,500
2025-03-06	0.265	0.265	0.265	0.265	0.198	750
2025-03-05	0.270	0.270	0.240	0.265	0.198	129,500
2025-03-04	0.265	0.265	0.250	0.260	0.194	379,750
2025-03-03	0.280	0.280	0.265	0.280	0.209	884,375
2025-02-28	0.295	0.295	0.280	0.285	0.213	1,207,875
2025-02-27	0.320	0.320	0.310	0.310	0.231	30,000
2025-02-26	0.290	0.325	0.290	0.325	0.243	236,750
2025-02-25	0.315	0.315	0.295	0.305	0.228	781,875
2025-02-24	0.315	0.315	0.310	0.310	0.231	66,875
2025-02-21	0.310	0.320	0.310	0.320	0.239	121,250
2025-02-20	0.305	0.305	0.300	0.305	0.228	120,875
2025-02-19	0.320	0.320	0.305	0.310	0.231	604,250
2025-02-18	0.315	0.335	0.315	0.320	0.239	268,500
2025-02-17	0.320	0.340	0.320	0.320	0.239	199,250
2025-02-14	0.320	0.325	0.320	0.325	0.243	99,000
2025-02-13	0.340	0.340	0.325	0.325	0.243	200,250
2025-02-12	0.330	0.330	0.330	0.330	0.246	10,125
2025-02-10	0.330	0.330	0.325	0.330	0.246	214,375
2025-02-07	0.330	0.330	0.330	0.330	0.246	60,875
2025-02-05	0.330	0.340	0.330	0.330	0.246	180,250
2025-01-31	0.330	0.340	0.330	0.340	0.254	70,375
2025-01-28	0.330	0.330	0.330	0.330	0.246	36,750
2025-01-27	0.345	0.345	0.330	0.330	0.246	127,125
2025-01-24	0.335	0.345	0.335	0.345	0.258	160,000
2025-01-23	0.335	0.340	0.335	0.340	0.254	63,750
2025-01-22	0.345	0.345	0.345	0.345	0.258	250
2025-01-21	0.335	0.340	0.335	0.340	0.254	216,250
2025-01-20	0.340	0.340	0.340	0.340	0.254	37,500
2025-01-17	0.335	0.335	0.335	0.335	0.250	55,500
2025-01-16	0.335	0.335	0.335	0.335	0.250	154,375
2025-01-15	0.335	0.335	0.335	0.335	0.250	125,000
2025-01-14	0.335	0.335	0.335	0.335	0.250	137,250
2025-01-13	0.335	0.335	0.335	0.335	0.250	197,000
2025-01-10	0.335	0.340	0.330	0.340	0.254	173,000
2025-01-09	0.340	0.340	0.335	0.335	0.250	121,875
2025-01-08	0.335	0.340	0.330	0.340	0.254	134,375
2025-01-07	0.335	0.340	0.330	0.340	0.254	143,000
2025-01-06	0.335	0.335	0.335	0.335	0.250	180,000
2025-01-03	0.345	0.345	0.335	0.340	0.254	76,500
2025-01-02	0.335	0.350	0.335	0.345	0.258	29,375
2024-12-31	0.340	0.350	0.335	0.350	0.261	85,375
2024-12-30	0.350	0.350	0.340	0.340	0.254	144,375
2024-12-27	0.345	0.350	0.340	0.350	0.261	25,000
2024-12-26	0.345	0.355	0.340	0.350	0.261	739,250

← NewerPage 6 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.