Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.450	0.450	0.440	0.445	0.417	734,100
2023-11-14	0.440	0.450	0.440	0.445	0.417	1,828,500
2023-11-10	0.435	0.445	0.435	0.440	0.412	3,893,900
2023-11-09	0.435	0.440	0.435	0.435	0.407	581,300
2023-11-08	0.440	0.440	0.435	0.440	0.412	401,100
2023-11-07	0.440	0.440	0.430	0.440	0.412	2,189,300
2023-11-06	0.440	0.445	0.435	0.440	0.412	4,244,900
2023-11-03	0.440	0.445	0.435	0.435	0.407	2,648,600
2023-11-02	0.430	0.440	0.430	0.435	0.407	991,600
2023-11-01	0.430	0.435	0.425	0.430	0.403	2,733,100
2023-10-31	0.430	0.435	0.430	0.430	0.403	2,766,400
2023-10-30	0.435	0.435	0.425	0.430	0.403	3,829,900
2023-10-27	0.440	0.445	0.435	0.435	0.407	3,476,700
2023-10-26	0.440	0.450	0.435	0.445	0.417	5,420,500
2023-10-25	0.440	0.450	0.435	0.445	0.417	2,513,700
2023-10-24	0.445	0.445	0.440	0.445	0.417	1,091,500
2023-10-23	0.445	0.450	0.440	0.450	0.421	2,381,900
2023-10-20	0.450	0.450	0.445	0.450	0.421	1,114,100
2023-10-19	0.455	0.455	0.445	0.450	0.421	3,184,500
2023-10-18	0.460	0.465	0.450	0.450	0.421	12,705,200
2023-10-17	0.460	0.465	0.455	0.460	0.431	1,515,800
2023-10-16	0.460	0.465	0.455	0.460	0.431	8,328,400
2023-10-13	0.460	0.460	0.455	0.460	0.431	321,600
2023-10-12	0.460	0.465	0.455	0.460	0.431	2,968,400
2023-10-11	0.460	0.465	0.455	0.455	0.426	1,441,800
2023-10-10	0.460	0.470	0.455	0.455	0.426	1,619,500
2023-10-09	0.455	0.460	0.450	0.455	0.426	2,080,000
2023-10-06	0.455	0.455	0.455	0.455	0.426	1,878,200
2023-10-05	0.450	0.465	0.445	0.455	0.426	7,626,700
2023-10-04	0.460	0.460	0.445	0.450	0.421	6,237,500
2023-10-03	0.465	0.465	0.460	0.460	0.431	2,296,300
2023-10-02	0.465	0.465	0.460	0.465	0.435	957,300
2023-09-29	0.465	0.470	0.465	0.465	0.435	2,121,300
2023-09-27	0.460	0.475	0.455	0.465	0.435	11,496,500
2023-09-26	0.470	0.475	0.465	0.465	0.435	2,911,400
2023-09-25	0.460	0.475	0.460	0.465	0.435	3,796,900
2023-09-22	0.465	0.465	0.460	0.460	0.431	603,700
2023-09-21	0.460	0.470	0.455	0.460	0.431	3,849,200
2023-09-20	0.465	0.475	0.460	0.465	0.430	15,636,600
2023-09-19	0.465	0.470	0.460	0.465	0.430	2,423,400
2023-09-18	0.470	0.470	0.460	0.465	0.430	3,265,700
2023-09-15	0.465	0.470	0.465	0.470	0.434	1,780,000
2023-09-14	0.465	0.470	0.460	0.465	0.430	2,875,000
2023-09-13	0.465	0.465	0.460	0.465	0.430	1,467,300
2023-09-12	0.460	0.470	0.455	0.465	0.430	3,036,200
2023-09-11	0.465	0.470	0.455	0.455	0.420	10,782,800
2023-09-08	0.470	0.470	0.465	0.465	0.430	2,401,900
2023-09-07	0.465	0.475	0.465	0.470	0.434	2,142,700
2023-09-06	0.465	0.475	0.460	0.470	0.434	7,380,500
2023-09-05	0.475	0.475	0.465	0.465	0.430	4,776,700
2023-09-04	0.480	0.485	0.470	0.475	0.439	5,626,900
2023-09-01	0.485	0.495	0.475	0.480	0.444	7,596,300
2023-08-30	0.480	0.490	0.480	0.485	0.448	6,923,400
2023-08-29	0.485	0.485	0.475	0.480	0.444	4,126,600
2023-08-28	0.475	0.490	0.470	0.480	0.444	11,690,500
2023-08-25	0.480	0.485	0.475	0.475	0.439	3,109,200
2023-08-24	0.485	0.485	0.475	0.485	0.448	2,411,100
2023-08-23	0.485	0.485	0.475	0.485	0.448	3,306,100
2023-08-22	0.475	0.495	0.470	0.485	0.448	11,642,900
2023-08-21	0.465	0.475	0.465	0.475	0.439	3,220,000

← NewerPage 13 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.