DAYTHREE DIGITAL BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.375	0.415	0.370	0.410	0.306	9,963,125
2024-06-25	0.385	0.385	0.375	0.375	0.280	958,625
2024-06-24	0.385	0.385	0.380	0.385	0.287	696,000
2024-06-21	0.365	0.385	0.365	0.380	0.284	1,298,000
2024-06-20	0.370	0.375	0.365	0.365	0.272	1,381,125
2024-06-19	0.375	0.385	0.365	0.375	0.280	2,428,875
2024-06-18	0.395	0.395	0.375	0.380	0.284	1,470,250
2024-06-14	0.395	0.400	0.390	0.395	0.289	3,248,750
2024-06-13	0.385	0.395	0.380	0.395	0.289	2,656,875
2024-06-12	0.390	0.405	0.375	0.380	0.278	9,503,750
2024-06-11	0.380	0.390	0.380	0.390	0.286	2,900,000
2024-06-10	0.375	0.390	0.370	0.380	0.278	5,651,750
2024-06-07	0.365	0.380	0.365	0.375	0.275	1,752,125
2024-06-06	0.360	0.370	0.360	0.370	0.271	1,206,750
2024-06-05	0.360	0.365	0.355	0.365	0.267	365,125
2024-06-04	0.350	0.360	0.350	0.360	0.264	513,500
2024-05-31	0.360	0.360	0.350	0.350	0.256	730,625
2024-05-30	0.350	0.365	0.350	0.360	0.264	1,905,500
2024-05-29	0.360	0.360	0.350	0.350	0.256	1,431,625
2024-05-28	0.370	0.385	0.355	0.360	0.264	10,574,375
2024-05-27	0.370	0.375	0.365	0.370	0.271	2,361,875
2024-05-24	0.360	0.370	0.355	0.370	0.271	2,035,500
2024-05-23	0.350	0.375	0.350	0.365	0.267	10,899,875
2024-05-21	0.355	0.355	0.350	0.350	0.256	978,375
2024-05-20	0.350	0.355	0.350	0.355	0.260	1,219,875
2024-05-17	0.350	0.355	0.340	0.350	0.256	3,907,625
2024-05-16	0.360	0.360	0.345	0.350	0.256	4,213,000
2024-05-15	0.360	0.360	0.350	0.360	0.264	1,611,625
2024-05-14	0.350	0.365	0.345	0.360	0.264	5,247,250
2024-05-13	0.355	0.360	0.350	0.355	0.260	1,119,125
2024-05-10	0.350	0.360	0.345	0.360	0.264	1,707,375
2024-05-09	0.360	0.360	0.345	0.350	0.256	3,280,750
2024-05-08	0.365	0.365	0.350	0.360	0.264	2,803,875
2024-05-07	0.370	0.375	0.360	0.370	0.271	1,768,625
2024-05-06	0.375	0.375	0.365	0.375	0.275	543,500
2024-05-03	0.375	0.375	0.365	0.375	0.275	1,658,750
2024-05-02	0.365	0.375	0.360	0.375	0.275	1,441,875
2024-04-30	0.360	0.370	0.360	0.365	0.267	2,237,125
2024-04-29	0.355	0.365	0.355	0.360	0.264	1,226,375
2024-04-26	0.355	0.360	0.350	0.360	0.264	714,500
2024-04-25	0.355	0.360	0.355	0.355	0.260	1,150,125
2024-04-24	0.350	0.365	0.350	0.360	0.264	1,469,000
2024-04-23	0.350	0.365	0.345	0.350	0.256	1,683,375
2024-04-22	0.340	0.355	0.340	0.345	0.253	819,625
2024-04-19	0.355	0.355	0.335	0.340	0.249	3,310,875
2024-04-18	0.355	0.360	0.350	0.350	0.256	798,000
2024-04-17	0.350	0.360	0.340	0.355	0.260	3,559,625
2024-04-16	0.355	0.355	0.340	0.345	0.253	3,232,000
2024-04-15	0.380	0.385	0.350	0.360	0.264	8,809,500
2024-04-12	0.390	0.395	0.380	0.385	0.282	5,442,125
2024-04-09	0.370	0.385	0.365	0.385	0.282	5,488,375
2024-04-08	0.365	0.375	0.360	0.370	0.271	2,023,000
2024-04-05	0.370	0.375	0.360	0.365	0.267	1,585,875
2024-04-04	0.365	0.385	0.365	0.375	0.275	8,422,250
2024-04-03	0.360	0.365	0.355	0.365	0.267	1,090,875
2024-04-02	0.345	0.365	0.345	0.360	0.264	2,863,875
2024-04-01	0.350	0.350	0.345	0.345	0.253	612,125
2024-03-29	0.350	0.350	0.345	0.350	0.256	873,000
2024-03-27	0.355	0.355	0.345	0.355	0.260	1,214,125
2024-03-26	0.360	0.365	0.345	0.355	0.260	1,278,250

← NewerPage 9 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.