Dfcity Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.325	0.390	0.305	0.390	0.390	41,400
2024-01-31	0.330	0.330	0.330	0.330	0.330	300
2024-01-26	0.305	0.305	0.305	0.305	0.305	4,900
2024-01-24	0.325	0.325	0.325	0.325	0.325	100,000
2024-01-23	0.315	0.350	0.300	0.300	0.300	15,100
2024-01-19	0.295	0.295	0.295	0.295	0.295	18,000
2024-01-15	0.320	0.320	0.300	0.300	0.300	5,000
2024-01-10	0.325	0.355	0.315	0.355	0.355	11,400
2024-01-09	0.325	0.325	0.325	0.325	0.325	20,000
2024-01-08	0.355	0.355	0.320	0.325	0.325	10,300
2024-01-05	0.320	0.320	0.320	0.320	0.320	1,000
2023-12-22	0.355	0.355	0.355	0.355	0.355	3,000
2023-12-19	0.355	0.355	0.355	0.355	0.355	9,300
2023-11-28	0.360	0.360	0.320	0.320	0.320	18,200
2023-11-27	0.320	0.320	0.320	0.320	0.320	1,000
2023-11-14	0.300	0.380	0.300	0.380	0.380	37,400
2023-11-06	0.320	0.350	0.320	0.350	0.350	4,700
2023-10-30	0.320	0.330	0.320	0.330	0.330	5,500
2023-10-12	0.300	0.300	0.300	0.300	0.300	200
2023-09-29	0.290	0.300	0.290	0.300	0.300	3,000
2023-09-22	0.300	0.300	0.280	0.280	0.280	25,000
2023-09-20	0.305	0.330	0.300	0.305	0.305	93,000
2023-09-06	0.300	0.300	0.300	0.300	0.300	10,000
2023-08-29	0.330	0.360	0.290	0.290	0.290	57,100
2023-08-28	0.340	0.340	0.320	0.320	0.320	29,400
2023-08-18	0.360	0.360	0.360	0.360	0.360	2,000
2023-08-07	0.320	0.360	0.320	0.360	0.360	70,000
2023-07-28	0.370	0.370	0.370	0.370	0.370	2,700
2023-07-25	0.370	0.370	0.370	0.370	0.370	5,000
2023-07-17	0.375	0.380	0.375	0.380	0.380	3,700
2023-07-14	0.370	0.375	0.370	0.375	0.375	1,700
2023-07-12	0.305	0.315	0.305	0.315	0.315	2,000
2023-07-11	0.310	0.350	0.310	0.350	0.350	1,400
2023-07-07	0.375	0.375	0.375	0.375	0.375	700
2023-07-06	0.370	0.370	0.370	0.370	0.370	13,500
2023-06-30	0.330	0.330	0.330	0.330	0.330	3,600
2023-06-23	0.315	0.370	0.315	0.370	0.370	4,700
2023-06-22	0.315	0.315	0.315	0.315	0.315	500
2023-06-16	0.320	0.320	0.320	0.320	0.320	4,300
2023-06-15	0.330	0.330	0.320	0.320	0.320	12,700
2023-06-14	0.325	0.350	0.325	0.330	0.330	43,800
2023-06-12	0.385	0.390	0.385	0.390	0.390	25,100
2023-06-06	0.325	0.325	0.325	0.325	0.325	19,000
2023-06-02	0.350	0.350	0.350	0.350	0.350	10,000
2023-05-26	0.395	0.395	0.355	0.390	0.390	21,200
2023-05-24	0.390	0.390	0.390	0.390	0.390	6,400
2023-05-11	0.365	0.395	0.340	0.395	0.395	13,900
2023-05-10	0.365	0.365	0.365	0.365	0.365	5,100
2023-05-02	0.420	0.450	0.420	0.445	0.445	2,300
2023-04-28	0.385	0.420	0.385	0.415	0.415	108,400
2023-04-27	0.360	0.390	0.360	0.385	0.385	38,700
2023-04-25	0.355	0.355	0.355	0.355	0.355	10,000
2023-04-13	0.355	0.355	0.355	0.355	0.355	4,900
2023-04-03	0.355	0.355	0.355	0.355	0.355	100
2023-03-30	0.355	0.355	0.355	0.355	0.355	11,000
2023-03-23	0.365	0.365	0.355	0.355	0.355	30,000
2023-03-20	0.380	0.400	0.365	0.365	0.365	79,900
2023-03-14	0.350	0.350	0.350	0.350	0.350	13,000
2023-03-10	0.350	0.350	0.350	0.350	0.350	1,600
2023-03-09	0.355	0.355	0.355	0.355	0.355	1,200

← NewerPage 9 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.