Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.470	0.475	0.465	0.470	0.451	9,841,100
2024-05-13	0.475	0.480	0.465	0.470	0.451	7,182,600
2024-05-10	0.480	0.485	0.475	0.480	0.461	7,756,900
2024-05-09	0.480	0.485	0.475	0.480	0.461	8,519,600
2024-05-08	0.480	0.485	0.470	0.480	0.461	10,953,200
2024-05-07	0.475	0.485	0.470	0.485	0.466	10,097,600
2024-05-06	0.470	0.480	0.465	0.480	0.461	12,641,700
2024-05-03	0.460	0.470	0.455	0.470	0.451	5,964,800
2024-05-02	0.465	0.465	0.460	0.460	0.442	2,413,500
2024-04-30	0.455	0.465	0.450	0.460	0.442	2,932,100
2024-04-29	0.465	0.470	0.450	0.455	0.437	12,199,500
2024-04-26	0.450	0.470	0.450	0.460	0.442	14,569,400
2024-04-25	0.450	0.455	0.445	0.450	0.432	4,344,300
2024-04-24	0.445	0.450	0.440	0.445	0.427	3,611,900
2024-04-23	0.440	0.450	0.435	0.440	0.423	3,776,700
2024-04-22	0.435	0.440	0.435	0.440	0.423	704,300
2024-04-19	0.440	0.440	0.435	0.435	0.418	1,234,300
2024-04-18	0.440	0.445	0.435	0.440	0.423	2,448,700
2024-04-17	0.435	0.440	0.435	0.435	0.418	1,234,700
2024-04-16	0.440	0.440	0.430	0.440	0.423	2,742,000
2024-04-15	0.440	0.445	0.440	0.440	0.423	3,274,200
2024-04-12	0.440	0.445	0.435	0.445	0.427	3,580,200
2024-04-09	0.440	0.440	0.435	0.440	0.423	1,093,300
2024-04-08	0.435	0.440	0.435	0.440	0.423	2,591,200
2024-04-05	0.435	0.435	0.430	0.435	0.418	1,421,400
2024-04-04	0.435	0.440	0.435	0.435	0.418	1,437,300
2024-04-03	0.435	0.440	0.430	0.435	0.418	3,364,700
2024-04-02	0.435	0.440	0.435	0.440	0.423	1,452,900
2024-04-01	0.440	0.445	0.435	0.435	0.418	3,172,000
2024-03-29	0.440	0.440	0.435	0.440	0.423	866,100
2024-03-27	0.435	0.445	0.430	0.440	0.423	3,023,000
2024-03-26	0.435	0.440	0.435	0.435	0.418	1,582,400
2024-03-25	0.445	0.450	0.435	0.440	0.423	6,366,500
2024-03-22	0.445	0.455	0.440	0.445	0.427	5,460,000
2024-03-21	0.445	0.450	0.440	0.445	0.427	2,061,300
2024-03-20	0.445	0.450	0.445	0.445	0.427	1,592,600
2024-03-19	0.445	0.450	0.440	0.445	0.427	1,866,900
2024-03-18	0.450	0.450	0.445	0.445	0.427	2,481,400
2024-03-15	0.445	0.450	0.440	0.445	0.427	2,609,400
2024-03-14	0.455	0.455	0.440	0.445	0.427	2,783,300
2024-03-13	0.445	0.455	0.440	0.455	0.432	5,497,300
2024-03-12	0.445	0.445	0.440	0.445	0.423	1,605,100
2024-03-11	0.445	0.450	0.440	0.445	0.423	1,737,400
2024-03-08	0.440	0.450	0.435	0.445	0.423	2,891,500
2024-03-07	0.440	0.445	0.440	0.440	0.418	1,569,000
2024-03-06	0.445	0.445	0.435	0.445	0.423	2,314,100
2024-03-05	0.455	0.455	0.435	0.445	0.423	9,754,300
2024-03-04	0.455	0.455	0.450	0.455	0.432	3,503,300
2024-03-01	0.445	0.450	0.440	0.450	0.427	2,770,400
2024-02-29	0.455	0.455	0.445	0.445	0.423	7,382,800
2024-02-28	0.460	0.460	0.450	0.455	0.432	3,950,000
2024-02-27	0.455	0.460	0.455	0.460	0.437	3,602,000
2024-02-26	0.455	0.460	0.450	0.460	0.437	10,633,900
2024-02-23	0.475	0.475	0.465	0.470	0.446	2,811,300
2024-02-22	0.480	0.490	0.470	0.475	0.451	15,249,200
2024-02-21	0.480	0.480	0.470	0.475	0.451	3,199,700
2024-02-20	0.475	0.480	0.470	0.475	0.451	7,974,600
2024-02-19	0.475	0.480	0.470	0.475	0.451	6,860,200
2024-02-16	0.455	0.485	0.455	0.480	0.456	30,699,100
2024-02-15	0.455	0.460	0.450	0.455	0.432	1,318,200

← NewerPage 11 of 21 · 1,227 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.