Dfcity Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.410	0.410	0.400	0.400	0.400	15,000
2022-04-05	0.410	0.420	0.405	0.420	0.420	12,000
2022-03-30	0.420	0.420	0.420	0.420	0.420	5,000
2022-03-28	0.405	0.405	0.405	0.405	0.405	8,700
2022-03-24	0.400	0.430	0.400	0.410	0.410	30,000
2022-03-22	0.400	0.400	0.400	0.400	0.400	9,000
2022-03-21	0.390	0.390	0.390	0.390	0.390	10,000
2022-03-17	0.395	0.395	0.395	0.395	0.395	1,900
2022-03-16	0.370	0.370	0.370	0.370	0.370	1,000
2022-03-14	0.390	0.390	0.390	0.390	0.390	15,700
2022-03-11	0.400	0.435	0.400	0.435	0.435	31,000
2022-03-10	0.370	0.420	0.360	0.420	0.420	35,700
2022-02-28	0.405	0.445	0.405	0.445	0.445	14,600
2022-02-22	0.425	0.425	0.425	0.425	0.425	15,000
2022-02-18	0.410	0.410	0.410	0.410	0.410	5,000
2022-02-17	0.410	0.410	0.410	0.410	0.410	21,000
2022-02-15	0.405	0.410	0.405	0.410	0.410	15,100
2022-02-14	0.410	0.410	0.410	0.410	0.410	2,000
2022-02-11	0.420	0.420	0.410	0.410	0.410	5,000
2022-02-10	0.400	0.400	0.400	0.400	0.400	15,000
2022-02-08	0.455	0.455	0.455	0.455	0.455	15,000
2022-01-25	0.425	0.425	0.425	0.425	0.425	5,100
2022-01-06	0.475	0.475	0.475	0.475	0.475	13,000
2021-12-31	0.430	0.440	0.430	0.440	0.440	8,000
2021-12-29	0.430	0.430	0.430	0.430	0.430	29,900
2021-12-24	0.430	0.430	0.430	0.430	0.430	3,000
2021-12-16	0.425	0.430	0.425	0.430	0.430	4,900
2021-12-13	0.430	0.430	0.430	0.430	0.430	3,000
2021-12-08	0.465	0.465	0.465	0.465	0.465	20,000
2021-12-06	0.430	0.430	0.430	0.430	0.430	500
2021-12-02	0.465	0.465	0.465	0.465	0.465	7,600
2021-11-30	0.465	0.465	0.465	0.465	0.465	15,000
2021-11-29	0.430	0.430	0.425	0.425	0.425	1,500
2021-11-26	0.455	0.455	0.430	0.430	0.430	15,000
2021-11-23	0.475	0.475	0.475	0.475	0.475	1,000
2021-11-19	0.475	0.480	0.460	0.480	0.480	5,100
2021-11-18	0.455	0.490	0.445	0.450	0.450	30,600
2021-11-16	0.495	0.495	0.495	0.495	0.495	9,000
2021-11-15	0.495	0.515	0.495	0.515	0.515	20,200
2021-11-03	0.500	0.500	0.500	0.500	0.500	1,000
2021-10-28	0.480	0.485	0.480	0.485	0.485	15,000
2021-10-27	0.480	0.480	0.480	0.480	0.480	2,000
2021-10-25	0.500	0.500	0.500	0.500	0.500	7,000
2021-10-22	0.500	0.500	0.500	0.500	0.500	27,000

← NewerPage 11 of 11 · 644 trading days

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.