Dfcity Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.515	0.515	0.495	0.515	0.515	36,000
2025-05-21	0.520	0.520	0.520	0.520	0.520	14,000
2025-05-20	0.510	0.535	0.505	0.535	0.535	94,800
2025-05-19	0.515	0.515	0.510	0.510	0.510	20,000
2025-05-16	0.520	0.555	0.515	0.520	0.520	84,000
2025-05-15	0.520	0.520	0.520	0.520	0.520	0
2025-05-14	0.550	0.555	0.515	0.520	0.520	105,200
2025-05-13	0.495	0.530	0.495	0.530	0.530	40,000
2025-05-09	0.490	0.490	0.490	0.490	0.490	25,000
2025-05-08	0.490	0.490	0.490	0.490	0.490	0
2025-05-07	0.490	0.520	0.490	0.490	0.490	24,000
2025-05-06	0.480	0.480	0.480	0.480	0.480	96,000
2025-05-05	0.500	0.500	0.495	0.495	0.495	11,900
2025-05-02	0.470	0.535	0.470	0.495	0.495	198,600
2025-04-30	0.495	0.495	0.470	0.470	0.470	16,700
2025-04-29	0.470	0.490	0.465	0.480	0.480	152,200
2025-04-28	0.400	0.450	0.400	0.450	0.450	469,500
2025-04-25	0.390	0.400	0.390	0.395	0.395	72,500
2025-04-24	0.365	0.365	0.365	0.365	0.365	10,000
2025-04-23	0.365	0.365	0.365	0.365	0.365	18,000
2025-04-22	0.360	0.370	0.350	0.370	0.370	113,000
2025-04-21	0.365	0.365	0.345	0.345	0.345	105,000
2025-04-18	0.340	0.370	0.330	0.330	0.330	125,000
2025-04-10	0.330	0.330	0.330	0.330	0.330	10,000
2025-04-09	0.335	0.335	0.325	0.330	0.330	89,200
2025-04-08	0.275	0.275	0.275	0.275	0.275	2,000
2025-04-07	0.295	0.295	0.295	0.295	0.295	10,000
2025-04-02	0.295	0.295	0.295	0.295	0.295	6,000
2025-03-25	0.300	0.305	0.300	0.300	0.300	142,000
2025-03-24	0.305	0.305	0.305	0.305	0.305	10,000
2025-03-19	0.310	0.320	0.295	0.310	0.310	155,300
2025-03-17	0.315	0.315	0.290	0.290	0.290	57,000
2025-03-14	0.310	0.310	0.285	0.285	0.285	84,200
2025-03-12	0.250	0.315	0.250	0.275	0.275	148,200
2025-03-11	0.310	0.310	0.270	0.270	0.270	18,000
2025-02-26	0.255	0.255	0.250	0.250	0.250	5,000
2025-02-24	0.300	0.300	0.265	0.265	0.265	27,000
2025-02-10	0.295	0.295	0.295	0.295	0.295	37,000
2025-02-04	0.260	0.260	0.260	0.260	0.260	1,000
2025-02-03	0.285	0.285	0.285	0.285	0.285	5,000
2025-01-07	0.315	0.315	0.315	0.315	0.315	100
2024-12-31	0.315	0.315	0.315	0.315	0.315	1,100
2024-12-30	0.290	0.290	0.290	0.290	0.290	4,000
2024-12-26	0.305	0.305	0.295	0.295	0.295	4,900
2024-12-02	0.260	0.260	0.260	0.260	0.260	5,000
2024-11-28	0.280	0.280	0.280	0.280	0.280	26,500
2024-11-18	0.280	0.280	0.280	0.280	0.280	1,000
2024-11-11	0.285	0.285	0.285	0.285	0.285	6,000
2024-11-07	0.295	0.295	0.295	0.295	0.295	21,700
2024-11-06	0.300	0.300	0.295	0.295	0.295	34,000
2024-10-28	0.305	0.305	0.300	0.300	0.300	42,100
2024-10-24	0.310	0.310	0.310	0.310	0.310	53,000
2024-10-23	0.305	0.305	0.300	0.300	0.300	49,900
2024-10-22	0.310	0.310	0.305	0.310	0.310	418,000
2024-10-21	0.320	0.320	0.305	0.305	0.305	204,000
2024-10-17	0.330	0.335	0.330	0.330	0.330	137,200
2024-10-16	0.295	0.310	0.295	0.310	0.310	461,900
2024-10-15	0.290	0.290	0.285	0.290	0.290	458,700
2024-10-14	0.290	0.290	0.290	0.290	0.290	115,000
2024-10-11	0.280	0.280	0.280	0.280	0.280	50,000

← NewerPage 7 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.