Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.450	0.455	0.450	0.455	0.432	5,107,700
2024-02-13	0.450	0.455	0.450	0.455	0.432	1,928,100
2024-02-09	0.445	0.450	0.445	0.450	0.427	290,400
2024-02-08	0.455	0.460	0.445	0.445	0.423	6,426,500
2024-02-07	0.450	0.455	0.450	0.455	0.432	1,066,500
2024-02-06	0.450	0.455	0.445	0.450	0.427	2,061,800
2024-02-05	0.450	0.460	0.445	0.450	0.427	9,655,200
2024-02-02	0.440	0.440	0.435	0.440	0.418	1,133,800
2024-01-31	0.440	0.445	0.435	0.440	0.418	1,437,900
2024-01-30	0.450	0.450	0.440	0.445	0.423	4,584,900
2024-01-29	0.440	0.450	0.435	0.450	0.427	1,837,800
2024-01-26	0.440	0.440	0.430	0.440	0.418	8,308,700
2024-01-24	0.440	0.445	0.440	0.440	0.418	2,008,200
2024-01-23	0.445	0.450	0.440	0.445	0.423	8,546,100
2024-01-22	0.450	0.450	0.440	0.445	0.423	928,800
2024-01-19	0.445	0.450	0.440	0.445	0.423	3,457,100
2024-01-18	0.450	0.455	0.440	0.445	0.423	5,060,800
2024-01-17	0.450	0.455	0.445	0.455	0.432	3,828,300
2024-01-16	0.460	0.460	0.450	0.455	0.432	1,652,400
2024-01-15	0.455	0.460	0.455	0.460	0.437	1,869,100
2024-01-12	0.455	0.465	0.455	0.460	0.437	5,338,600
2024-01-11	0.455	0.465	0.455	0.455	0.432	4,596,600
2024-01-10	0.460	0.460	0.450	0.455	0.432	6,846,300
2024-01-09	0.450	0.460	0.445	0.455	0.432	17,337,500
2024-01-08	0.440	0.445	0.435	0.445	0.423	8,840,000
2024-01-05	0.420	0.440	0.415	0.435	0.413	15,171,400
2024-01-04	0.420	0.420	0.415	0.420	0.399	4,884,700
2024-01-03	0.420	0.425	0.415	0.420	0.399	1,042,700
2024-01-02	0.420	0.425	0.415	0.420	0.399	2,917,500
2023-12-29	0.420	0.430	0.420	0.425	0.404	1,760,400
2023-12-28	0.425	0.425	0.420	0.425	0.404	767,200
2023-12-27	0.425	0.425	0.420	0.425	0.404	357,200
2023-12-26	0.430	0.430	0.420	0.425	0.404	1,484,200
2023-12-22	0.420	0.430	0.420	0.425	0.404	1,397,100
2023-12-21	0.420	0.425	0.415	0.425	0.404	2,056,200
2023-12-20	0.420	0.425	0.420	0.420	0.399	2,497,700
2023-12-19	0.420	0.425	0.415	0.420	0.399	2,080,900
2023-12-18	0.420	0.420	0.415	0.420	0.399	840,700
2023-12-15	0.420	0.420	0.415	0.420	0.399	1,315,600
2023-12-14	0.420	0.420	0.415	0.420	0.399	1,260,300
2023-12-13	0.430	0.430	0.415	0.420	0.393	5,769,800
2023-12-12	0.425	0.430	0.420	0.430	0.403	764,600
2023-12-11	0.425	0.430	0.420	0.425	0.398	1,972,700
2023-12-08	0.430	0.430	0.420	0.430	0.403	2,951,000
2023-12-07	0.430	0.435	0.425	0.425	0.398	2,022,300
2023-12-06	0.430	0.435	0.425	0.435	0.407	1,998,300
2023-12-05	0.430	0.440	0.430	0.435	0.407	1,789,500
2023-12-04	0.435	0.435	0.430	0.430	0.403	1,166,500
2023-12-01	0.435	0.435	0.430	0.430	0.403	1,128,900
2023-11-30	0.435	0.435	0.430	0.435	0.407	671,600
2023-11-29	0.430	0.435	0.430	0.430	0.403	1,207,800
2023-11-28	0.435	0.435	0.430	0.430	0.403	2,551,200
2023-11-27	0.440	0.440	0.430	0.435	0.407	4,002,800
2023-11-24	0.435	0.445	0.435	0.440	0.412	2,650,900
2023-11-23	0.435	0.440	0.435	0.435	0.407	1,111,400
2023-11-22	0.440	0.440	0.435	0.435	0.407	2,065,100
2023-11-21	0.440	0.440	0.435	0.440	0.412	1,345,800
2023-11-20	0.445	0.445	0.435	0.440	0.412	2,323,100
2023-11-17	0.445	0.450	0.445	0.445	0.417	1,885,500
2023-11-16	0.445	0.445	0.440	0.445	0.417	546,800

← NewerPage 12 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.