Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.475	0.485	0.470	0.475	0.467	3,380,500
2024-08-09	0.465	0.480	0.465	0.475	0.467	5,359,600
2024-08-08	0.465	0.465	0.455	0.460	0.452	3,198,400
2024-08-07	0.455	0.475	0.450	0.465	0.457	7,711,700
2024-08-06	0.450	0.460	0.440	0.455	0.447	8,833,400
2024-08-05	0.475	0.475	0.440	0.455	0.447	25,702,900
2024-08-02	0.495	0.495	0.485	0.490	0.482	8,850,200
2024-08-01	0.500	0.500	0.490	0.495	0.487	3,886,200
2024-07-31	0.500	0.500	0.485	0.500	0.492	5,009,300
2024-07-30	0.500	0.505	0.495	0.500	0.492	8,051,100
2024-07-29	0.500	0.505	0.490	0.495	0.487	6,026,100
2024-07-26	0.495	0.495	0.490	0.495	0.487	2,522,600
2024-07-25	0.490	0.495	0.485	0.495	0.487	6,656,200
2024-07-24	0.500	0.505	0.495	0.495	0.487	6,010,400
2024-07-23	0.510	0.510	0.500	0.500	0.492	4,057,200
2024-07-22	0.510	0.515	0.500	0.505	0.496	6,815,000
2024-07-19	0.505	0.515	0.505	0.515	0.506	4,884,100
2024-07-18	0.515	0.520	0.505	0.505	0.496	14,814,900
2024-07-17	0.530	0.535	0.515	0.520	0.511	8,396,600
2024-07-16	0.535	0.535	0.520	0.525	0.516	7,661,300
2024-07-15	0.520	0.540	0.520	0.525	0.516	14,628,400
2024-07-12	0.525	0.525	0.515	0.520	0.511	5,626,400
2024-07-11	0.515	0.525	0.510	0.525	0.516	11,813,500
2024-07-10	0.515	0.520	0.490	0.510	0.501	23,043,801
2024-07-09	0.515	0.520	0.505	0.515	0.506	15,236,100
2024-07-05	0.520	0.525	0.510	0.510	0.501	10,722,200
2024-07-04	0.530	0.535	0.515	0.515	0.506	10,025,300
2024-07-03	0.515	0.545	0.515	0.525	0.516	24,632,699
2024-07-02	0.510	0.520	0.505	0.510	0.501	7,192,000
2024-07-01	0.510	0.520	0.505	0.510	0.501	11,382,800
2024-06-28	0.505	0.515	0.505	0.510	0.501	4,126,600
2024-06-27	0.525	0.525	0.505	0.505	0.496	9,328,400
2024-06-26	0.510	0.525	0.510	0.525	0.516	7,751,900
2024-06-25	0.520	0.520	0.505	0.505	0.496	11,910,500
2024-06-24	0.525	0.530	0.510	0.520	0.511	7,670,900
2024-06-21	0.530	0.530	0.520	0.525	0.516	8,039,900
2024-06-20	0.520	0.530	0.515	0.530	0.521	10,260,900
2024-06-19	0.525	0.535	0.515	0.520	0.511	10,561,400
2024-06-18	0.545	0.545	0.520	0.525	0.516	17,747,600
2024-06-14	0.555	0.560	0.540	0.545	0.536	15,642,000
2024-06-13	0.550	0.565	0.550	0.560	0.538	20,855,100
2024-06-12	0.565	0.580	0.535	0.550	0.528	49,422,102
2024-06-11	0.560	0.580	0.560	0.565	0.543	40,732,301
2024-06-10	0.570	0.575	0.555	0.560	0.538	21,208,199
2024-06-07	0.555	0.575	0.550	0.565	0.543	62,194,500
2024-06-06	0.525	0.560	0.520	0.550	0.528	73,598,797
2024-06-05	0.515	0.535	0.505	0.520	0.499	73,065,203
2024-06-04	0.490	0.510	0.475	0.505	0.485	39,322,801
2024-05-31	0.525	0.525	0.470	0.485	0.466	99,532,898
2024-05-30	0.500	0.520	0.500	0.515	0.495	10,282,800
2024-05-29	0.515	0.515	0.500	0.510	0.490	11,396,000
2024-05-28	0.525	0.530	0.510	0.515	0.495	14,064,600
2024-05-27	0.520	0.530	0.510	0.520	0.499	31,277,600
2024-05-24	0.525	0.530	0.510	0.520	0.499	19,801,199
2024-05-23	0.535	0.545	0.525	0.530	0.509	12,293,700
2024-05-21	0.540	0.545	0.520	0.535	0.514	19,055,199
2024-05-20	0.535	0.550	0.530	0.540	0.519	45,474,000
2024-05-17	0.480	0.540	0.480	0.525	0.504	112,593,797
2024-05-16	0.470	0.480	0.465	0.475	0.456	6,563,800
2024-05-15	0.475	0.475	0.465	0.470	0.451	8,449,600

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0001 MYR
2024-09-12	0.0075 MYR
2024-06-14	0.0130 MYR
2024-03-14	0.0050 MYR
2023-12-14	0.0060 MYR
2023-09-21	0.0060 MYR
2023-06-21	0.0075 MYR
2023-03-15	0.0050 MYR
2022-12-14	0.0050 MYR
2022-10-13	0.0025 MYR
2022-06-16	0.0025 MYR
2022-03-14	0.0013 MYR
2022-01-06	0.0013 MYR
2021-09-15	0.0010 MYR
2021-06-17	0.0005 MYR
2021-03-15	0.0025 MYR
2020-12-11	0.0025 MYR
2020-09-14	0.0050 MYR
2020-07-10	0.0050 MYR
2020-03-12	0.0100 MYR
2019-12-30	0.0075 MYR
2019-10-02	0.0075 MYR
2019-08-09	0.0050 MYR
2019-05-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.