DAYTHREE DIGITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	0.325	0.350	0.325	0.345	0.258	743,375
2024-12-23	0.330	0.330	0.325	0.325	0.243	169,500
2024-12-20	0.325	0.330	0.325	0.325	0.243	183,750
2024-12-19	0.330	0.335	0.320	0.335	0.250	829,125
2024-12-18	0.330	0.340	0.325	0.340	0.254	1,736,625
2024-12-17	0.325	0.330	0.325	0.330	0.246	222,875
2024-12-16	0.325	0.330	0.325	0.330	0.246	189,125
2024-12-13	0.360	0.365	0.330	0.330	0.246	4,715,625
2024-12-12	0.330	0.370	0.330	0.365	0.272	2,353,875
2024-12-11	0.330	0.345	0.330	0.345	0.258	684,125
2024-12-10	0.330	0.335	0.325	0.335	0.250	183,750
2024-12-09	0.340	0.340	0.335	0.335	0.250	261,875
2024-12-06	0.330	0.335	0.325	0.335	0.250	733,875
2024-12-05	0.320	0.330	0.320	0.330	0.246	928,875
2024-12-04	0.315	0.320	0.315	0.320	0.239	186,875
2024-12-03	0.310	0.320	0.310	0.320	0.239	263,125
2024-12-02	0.310	0.315	0.305	0.315	0.235	152,125
2024-11-29	0.305	0.315	0.305	0.315	0.235	129,250
2024-11-28	0.305	0.305	0.305	0.305	0.228	117,000
2024-11-27	0.300	0.310	0.300	0.310	0.231	51,250
2024-11-26	0.310	0.310	0.300	0.305	0.228	583,750
2024-11-25	0.305	0.315	0.300	0.310	0.231	2,145,375
2024-11-22	0.300	0.300	0.295	0.300	0.224	499,250
2024-11-21	0.305	0.305	0.300	0.300	0.224	147,500
2024-11-20	0.310	0.310	0.310	0.310	0.231	131,875
2024-11-19	0.315	0.315	0.315	0.315	0.235	7,500
2024-11-18	0.310	0.315	0.310	0.315	0.235	78,125
2024-11-15	0.310	0.310	0.310	0.310	0.231	87,500
2024-11-13	0.325	0.325	0.310	0.310	0.231	1,248,125
2024-11-12	0.310	0.315	0.305	0.315	0.235	151,250
2024-11-11	0.310	0.310	0.310	0.310	0.231	154,500
2024-11-08	0.315	0.315	0.310	0.315	0.235	125,750
2024-11-07	0.325	0.325	0.320	0.320	0.239	3,750
2024-11-06	0.310	0.320	0.310	0.320	0.239	316,625
2024-11-05	0.310	0.315	0.310	0.315	0.235	103,750
2024-11-04	0.315	0.315	0.305	0.315	0.235	182,875
2024-11-01	0.315	0.315	0.310	0.315	0.235	1,438,500
2024-10-30	0.315	0.315	0.315	0.315	0.235	63,375
2024-10-29	0.315	0.315	0.315	0.315	0.235	123,500
2024-10-28	0.315	0.320	0.315	0.315	0.235	150,250
2024-10-24	0.325	0.325	0.315	0.320	0.239	186,750
2024-10-23	0.335	0.335	0.335	0.335	0.250	73,250
2024-10-22	0.355	0.355	0.335	0.335	0.250	81,250
2024-10-21	0.315	0.350	0.315	0.350	0.261	1,171,500
2024-10-18	0.315	0.315	0.315	0.315	0.235	22,750
2024-10-15	0.320	0.320	0.320	0.320	0.239	6,125
2024-10-14	0.325	0.325	0.320	0.320	0.239	73,375
2024-10-11	0.320	0.320	0.320	0.320	0.239	40,875
2024-10-10	0.325	0.325	0.320	0.320	0.239	104,500
2024-10-09	0.325	0.325	0.320	0.320	0.239	77,500
2024-10-04	0.345	0.345	0.335	0.335	0.250	63,500
2024-10-03	0.335	0.345	0.335	0.345	0.258	76,875
2024-10-02	0.335	0.345	0.330	0.345	0.258	58,500
2024-10-01	0.330	0.345	0.330	0.345	0.258	44,625
2024-09-30	0.330	0.350	0.330	0.345	0.258	117,000
2024-09-27	0.335	0.345	0.335	0.345	0.258	60,125
2024-09-26	0.340	0.350	0.340	0.350	0.261	87,500
2024-09-25	0.340	0.350	0.340	0.350	0.261	179,250
2024-09-24	0.350	0.350	0.340	0.350	0.261	25,750
2024-09-23	0.350	0.350	0.335	0.350	0.261	117,750

← NewerPage 7 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.