Dfcity Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.280	0.280	0.280	0.280	0.280	150,000
2024-10-09	0.280	0.280	0.280	0.280	0.280	101,400
2024-10-08	0.285	0.285	0.285	0.285	0.285	50,000
2024-10-04	0.280	0.280	0.280	0.280	0.280	100,000
2024-10-03	0.280	0.280	0.280	0.280	0.280	100,000
2024-10-02	0.270	0.280	0.270	0.280	0.280	75,000
2024-09-30	0.290	0.290	0.285	0.285	0.285	91,000
2024-09-26	0.285	0.285	0.285	0.285	0.285	10,500
2024-09-24	0.285	0.285	0.285	0.285	0.285	500
2024-09-19	0.260	0.260	0.260	0.260	0.260	34,000
2024-09-02	0.290	0.290	0.290	0.290	0.290	5,000
2024-08-28	0.295	0.295	0.280	0.280	0.280	75,700
2024-08-27	0.290	0.290	0.280	0.280	0.280	10,100
2024-08-26	0.300	0.335	0.300	0.335	0.335	10,200
2024-08-07	0.320	0.325	0.320	0.325	0.325	4,600
2024-08-06	0.280	0.280	0.280	0.280	0.280	2,000
2024-08-02	0.300	0.300	0.300	0.300	0.300	2,000
2024-07-25	0.300	0.300	0.300	0.300	0.300	10,000
2024-07-24	0.275	0.275	0.275	0.275	0.275	5,000
2024-07-23	0.290	0.290	0.280	0.280	0.280	2,800
2024-07-19	0.300	0.300	0.295	0.295	0.295	100,000
2024-07-18	0.300	0.300	0.300	0.300	0.300	30,000
2024-07-17	0.305	0.305	0.305	0.305	0.305	22,100
2024-07-16	0.300	0.315	0.300	0.315	0.315	30,100
2024-07-15	0.300	0.320	0.300	0.305	0.305	84,100
2024-07-10	0.300	0.330	0.300	0.330	0.330	12,200
2024-07-09	0.300	0.310	0.300	0.310	0.310	199,500
2024-07-05	0.300	0.300	0.300	0.300	0.300	25,000
2024-07-04	0.305	0.330	0.305	0.305	0.305	115,500
2024-07-03	0.305	0.310	0.305	0.305	0.305	105,000
2024-07-02	0.300	0.365	0.300	0.365	0.365	57,000
2024-06-28	0.340	0.355	0.330	0.330	0.330	194,800
2024-06-27	0.300	0.300	0.300	0.300	0.300	3,000
2024-06-26	0.300	0.300	0.300	0.300	0.300	54,800
2024-06-24	0.350	0.350	0.315	0.315	0.315	3,100
2024-06-21	0.310	0.350	0.300	0.350	0.350	60,500
2024-06-20	0.320	0.320	0.320	0.320	0.320	41,600
2024-06-19	0.350	0.350	0.345	0.345	0.345	45,000
2024-06-18	0.350	0.350	0.330	0.345	0.345	144,500
2024-05-17	0.345	0.345	0.345	0.345	0.345	10,000
2024-05-16	0.325	0.345	0.325	0.345	0.345	3,000
2024-05-14	0.325	0.325	0.325	0.325	0.325	2,000
2024-05-09	0.295	0.325	0.280	0.325	0.325	28,800
2024-05-08	0.295	0.350	0.295	0.350	0.350	200
2024-05-06	0.335	0.350	0.335	0.350	0.350	2,100
2024-04-29	0.335	0.335	0.335	0.335	0.335	1,000
2024-04-18	0.290	0.335	0.290	0.335	0.335	5,200
2024-04-16	0.285	0.285	0.280	0.280	0.280	1,000
2024-04-15	0.330	0.330	0.330	0.330	0.330	10,000
2024-04-05	0.355	0.355	0.290	0.290	0.290	20,500
2024-04-04	0.305	0.305	0.300	0.305	0.305	34,000
2024-04-01	0.310	0.310	0.305	0.305	0.305	47,200
2024-03-29	0.360	0.360	0.320	0.320	0.320	17,100
2024-03-27	0.340	0.340	0.320	0.330	0.330	2,800
2024-03-26	0.315	0.315	0.305	0.305	0.305	400
2024-03-12	0.330	0.330	0.330	0.330	0.330	5,600
2024-02-28	0.330	0.330	0.330	0.330	0.330	12,000
2024-02-22	0.330	0.330	0.330	0.330	0.330	10,000
2024-02-19	0.350	0.350	0.325	0.330	0.330	9,700
2024-02-16	0.370	0.370	0.370	0.370	0.370	5,000

← NewerPage 8 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.