DAYTHREE DIGITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	0.330	0.350	0.330	0.350	0.261	40,875
2024-09-19	0.330	0.340	0.330	0.340	0.254	126,750
2024-09-18	0.325	0.330	0.325	0.330	0.246	109,375
2024-09-17	0.320	0.330	0.320	0.330	0.246	101,625
2024-09-13	0.315	0.315	0.315	0.315	0.235	17,500
2024-09-12	0.325	0.325	0.310	0.315	0.235	78,250
2024-09-11	0.335	0.335	0.310	0.315	0.235	533,375
2024-09-10	0.315	0.315	0.315	0.315	0.235	98,750
2024-09-09	0.310	0.315	0.310	0.315	0.235	127,125
2024-09-06	0.320	0.320	0.315	0.315	0.235	139,250
2024-09-05	0.325	0.325	0.320	0.320	0.239	286,375
2024-09-04	0.320	0.320	0.320	0.320	0.239	105,000
2024-09-03	0.330	0.330	0.330	0.330	0.246	63,875
2024-09-02	0.335	0.335	0.325	0.330	0.246	61,250
2024-08-30	0.325	0.325	0.325	0.325	0.243	224,500
2024-08-29	0.325	0.325	0.325	0.325	0.243	74,875
2024-08-28	0.325	0.325	0.320	0.325	0.243	577,625
2024-08-27	0.325	0.330	0.325	0.325	0.243	210,125
2024-08-26	0.330	0.330	0.325	0.325	0.243	100,125
2024-08-23	0.340	0.340	0.325	0.325	0.243	855,750
2024-08-22	0.345	0.345	0.340	0.340	0.254	234,750
2024-08-21	0.345	0.350	0.345	0.345	0.258	143,625
2024-08-20	0.350	0.350	0.350	0.350	0.261	25,000
2024-08-19	0.345	0.350	0.345	0.350	0.261	77,375
2024-08-16	0.350	0.350	0.345	0.345	0.258	292,500
2024-08-15	0.350	0.350	0.340	0.350	0.261	475,625
2024-08-14	0.355	0.355	0.350	0.350	0.261	111,250
2024-08-13	0.350	0.350	0.350	0.350	0.261	392,750
2024-08-12	0.355	0.355	0.350	0.355	0.265	172,875
2024-08-09	0.355	0.365	0.355	0.355	0.265	523,625
2024-08-08	0.345	0.355	0.345	0.355	0.265	204,750
2024-08-07	0.345	0.355	0.340	0.355	0.265	430,500
2024-08-06	0.335	0.350	0.335	0.350	0.261	811,750
2024-08-05	0.360	0.360	0.330	0.340	0.254	2,912,750
2024-08-02	0.375	0.375	0.360	0.360	0.269	2,037,000
2024-08-01	0.370	0.375	0.370	0.375	0.280	195,000
2024-07-31	0.365	0.375	0.365	0.375	0.280	592,875
2024-07-30	0.380	0.380	0.370	0.375	0.280	580,250
2024-07-29	0.365	0.380	0.365	0.380	0.284	1,292,250
2024-07-26	0.370	0.370	0.365	0.370	0.276	751,625
2024-07-25	0.375	0.380	0.370	0.370	0.276	1,041,625
2024-07-24	0.385	0.385	0.380	0.380	0.284	565,000
2024-07-23	0.390	0.390	0.385	0.385	0.287	687,875
2024-07-22	0.385	0.390	0.375	0.380	0.284	2,969,250
2024-07-19	0.405	0.405	0.385	0.385	0.287	2,489,375
2024-07-18	0.415	0.415	0.400	0.410	0.306	2,882,375
2024-07-17	0.420	0.425	0.415	0.415	0.310	1,315,875
2024-07-16	0.420	0.430	0.415	0.415	0.310	3,454,625
2024-07-15	0.415	0.420	0.410	0.420	0.314	3,091,500
2024-07-12	0.405	0.415	0.400	0.415	0.310	1,638,750
2024-07-11	0.405	0.415	0.400	0.410	0.306	2,064,875
2024-07-10	0.415	0.420	0.400	0.405	0.302	3,208,125
2024-07-09	0.430	0.435	0.410	0.415	0.310	3,073,250
2024-07-05	0.415	0.440	0.415	0.425	0.317	11,017,250
2024-07-04	0.410	0.415	0.400	0.405	0.302	1,556,625
2024-07-03	0.400	0.415	0.395	0.410	0.306	1,952,000
2024-07-02	0.400	0.405	0.395	0.400	0.299	2,034,500
2024-07-01	0.425	0.430	0.400	0.405	0.302	6,119,875
2024-06-28	0.400	0.415	0.395	0.415	0.310	3,427,250
2024-06-27	0.410	0.415	0.400	0.400	0.299	4,854,250

← NewerPage 8 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.