Dfcity Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.565	0.565	0.565	0.565	0.565	1,500
2025-08-14	0.530	0.530	0.530	0.530	0.530	3,000
2025-08-13	0.565	0.585	0.535	0.585	0.585	58,500
2025-08-12	0.565	0.565	0.565	0.565	0.565	2,000
2025-08-11	0.560	0.565	0.555	0.555	0.555	20,100
2025-08-08	0.565	0.575	0.565	0.575	0.575	5,000
2025-08-07	0.530	0.530	0.530	0.530	0.530	2,000
2025-08-06	0.535	0.570	0.510	0.570	0.570	18,500
2025-08-05	0.580	0.590	0.550	0.590	0.590	57,900
2025-08-04	0.600	0.600	0.580	0.590	0.590	145,000
2025-08-01	0.545	0.600	0.545	0.600	0.600	80,000
2025-07-31	0.530	0.550	0.520	0.550	0.550	43,000
2025-07-30	0.530	0.545	0.525	0.545	0.545	26,000
2025-07-29	0.510	0.535	0.510	0.535	0.535	50,900
2025-07-28	0.490	0.510	0.490	0.510	0.510	4,000
2025-07-25	0.495	0.495	0.490	0.490	0.490	5,000
2025-07-24	0.505	0.505	0.505	0.505	0.505	0
2025-07-23	0.505	0.505	0.505	0.505	0.505	0
2025-07-22	0.505	0.505	0.505	0.505	0.505	20,000
2025-07-21	0.535	0.535	0.495	0.530	0.530	66,900
2025-07-18	0.535	0.550	0.535	0.545	0.545	3,000
2025-07-17	0.520	0.535	0.475	0.535	0.535	34,000
2025-07-16	0.510	0.565	0.510	0.565	0.565	2,000
2025-07-15	0.540	0.540	0.510	0.510	0.510	139,700
2025-07-14	0.530	0.530	0.520	0.520	0.520	900
2025-07-11	0.510	0.530	0.505	0.530	0.530	164,400
2025-07-10	0.500	0.500	0.500	0.500	0.500	292,700
2025-07-09	0.530	0.530	0.480	0.530	0.530	7,100
2025-07-08	0.530	0.530	0.500	0.530	0.530	33,900
2025-07-07	0.500	0.500	0.500	0.500	0.500	0
2025-07-04	0.500	0.500	0.500	0.500	0.500	0
2025-07-03	0.500	0.500	0.500	0.500	0.500	900
2025-07-02	0.550	0.550	0.550	0.550	0.550	0
2025-07-01	0.550	0.550	0.550	0.550	0.550	0
2025-06-30	0.560	0.560	0.520	0.550	0.550	147,500
2025-06-26	0.570	0.570	0.570	0.570	0.570	0
2025-06-25	0.570	0.570	0.570	0.570	0.570	0
2025-06-24	0.570	0.570	0.565	0.570	0.570	184,100
2025-06-23	0.570	0.570	0.570	0.570	0.570	0
2025-06-20	0.540	0.570	0.540	0.570	0.570	40,300
2025-06-19	0.530	0.530	0.530	0.530	0.530	100
2025-06-18	0.540	0.565	0.530	0.565	0.565	31,900
2025-06-17	0.565	0.565	0.565	0.565	0.565	100
2025-06-16	0.565	0.565	0.565	0.565	0.565	64,800
2025-06-13	0.555	0.560	0.530	0.545	0.545	112,300
2025-06-12	0.555	0.555	0.555	0.555	0.555	900
2025-06-11	0.530	0.555	0.530	0.555	0.555	9,600
2025-06-10	0.505	0.530	0.500	0.530	0.530	10,600
2025-06-09	0.505	0.505	0.505	0.505	0.505	0
2025-06-06	0.505	0.505	0.505	0.505	0.505	100
2025-06-05	0.535	0.535	0.535	0.535	0.535	0
2025-06-04	0.535	0.535	0.535	0.535	0.535	0
2025-06-03	0.515	0.535	0.515	0.535	0.535	60,000
2025-05-30	0.515	0.515	0.515	0.515	0.515	10,000
2025-05-29	0.505	0.550	0.505	0.515	0.515	13,300
2025-05-28	0.510	0.510	0.505	0.505	0.505	13,000
2025-05-27	0.510	0.510	0.500	0.500	0.500	10,000
2025-05-26	0.500	0.545	0.500	0.545	0.545	11,800
2025-05-23	0.520	0.545	0.515	0.545	0.545	58,000
2025-05-22	0.515	0.515	0.495	0.515	0.515	36,000

← NewerPage 6 of 11 · 643 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.