Dfcity Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.350	0.350	0.350	0.350	0.350	4,000
2023-03-06	0.350	0.380	0.350	0.380	0.380	15,100
2023-02-27	0.350	0.350	0.350	0.350	0.350	7,200
2023-02-22	0.355	0.355	0.355	0.355	0.355	12,800
2023-02-20	0.380	0.380	0.345	0.345	0.345	168,200
2023-02-15	0.450	0.450	0.450	0.450	0.450	5,000
2023-02-14	0.380	0.440	0.375	0.440	0.440	11,000
2023-02-13	0.375	0.380	0.375	0.380	0.380	800
2023-02-09	0.370	0.370	0.370	0.370	0.370	1,000
2023-02-08	0.370	0.370	0.370	0.370	0.370	22,200
2023-02-07	0.440	0.440	0.370	0.400	0.400	21,600
2023-02-03	0.440	0.440	0.440	0.440	0.440	1,200
2023-01-09	0.360	0.360	0.360	0.360	0.360	100
2023-01-06	0.390	0.440	0.390	0.440	0.440	2,000
2023-01-04	0.390	0.395	0.390	0.390	0.390	5,400
2023-01-03	0.380	0.380	0.375	0.375	0.375	10,000
2022-12-30	0.450	0.450	0.380	0.385	0.385	2,200
2022-12-27	0.400	0.400	0.400	0.400	0.400	10,000
2022-12-21	0.480	0.480	0.475	0.475	0.475	10,300
2022-12-13	0.400	0.425	0.400	0.425	0.425	5,000
2022-12-08	0.390	0.390	0.390	0.390	0.390	700
2022-12-01	0.360	0.430	0.360	0.380	0.380	31,300
2022-11-08	0.370	0.435	0.370	0.435	0.435	4,200
2022-11-07	0.400	0.400	0.400	0.400	0.400	40,000
2022-11-02	0.400	0.400	0.400	0.400	0.400	68,300
2022-11-01	0.370	0.400	0.370	0.400	0.400	142,000
2022-10-27	0.395	0.395	0.395	0.395	0.395	5,000
2022-10-20	0.395	0.395	0.395	0.395	0.395	1,200
2022-10-13	0.400	0.400	0.400	0.400	0.400	15,000
2022-10-11	0.400	0.400	0.400	0.400	0.400	20,000
2022-10-05	0.410	0.410	0.410	0.410	0.410	10,000
2022-09-29	0.415	0.420	0.415	0.420	0.420	50,100
2022-09-27	0.415	0.415	0.415	0.415	0.415	30,000
2022-09-21	0.420	0.420	0.420	0.420	0.420	5,000
2022-09-08	0.420	0.420	0.420	0.420	0.420	7,000
2022-09-07	0.430	0.430	0.430	0.430	0.430	69,900
2022-09-05	0.430	0.430	0.430	0.430	0.430	87,400
2022-08-30	0.420	0.420	0.420	0.420	0.420	8,000
2022-08-29	0.420	0.420	0.415	0.420	0.420	130,000
2022-08-25	0.440	0.440	0.440	0.440	0.440	10,000
2022-08-17	0.440	0.440	0.440	0.440	0.440	5,000
2022-08-15	0.440	0.440	0.440	0.440	0.440	5,100
2022-08-12	0.450	0.450	0.450	0.450	0.450	5,000
2022-08-11	0.450	0.450	0.450	0.450	0.450	11,500
2022-08-10	0.450	0.450	0.450	0.450	0.450	100
2022-08-09	0.450	0.450	0.450	0.450	0.450	100
2022-08-01	0.420	0.420	0.420	0.420	0.420	7,000
2022-07-13	0.410	0.410	0.410	0.410	0.410	2,000
2022-07-06	0.410	0.410	0.410	0.410	0.410	25,000
2022-07-01	0.430	0.430	0.430	0.430	0.430	24,000
2022-06-28	0.430	0.430	0.430	0.430	0.430	35,500
2022-06-08	0.430	0.430	0.430	0.430	0.430	14,000
2022-06-07	0.430	0.430	0.430	0.430	0.430	100
2022-05-30	0.405	0.405	0.405	0.405	0.405	10,000
2022-05-27	0.395	0.395	0.395	0.395	0.395	2,500
2022-05-23	0.430	0.440	0.420	0.420	0.420	49,000
2022-05-20	0.555	0.555	0.395	0.395	0.395	1,000
2022-05-10	0.420	0.420	0.420	0.420	0.420	10,000
2022-04-21	0.420	0.420	0.420	0.420	0.420	54,900
2022-04-11	0.420	0.420	0.420	0.420	0.420	35,900

← NewerPage 10 of 11 · 644 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.