Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.475	0.480	0.465	0.470	0.434	5,429,800
2023-08-17	0.475	0.490	0.475	0.475	0.439	18,583,500
2023-08-16	0.470	0.475	0.470	0.475	0.439	2,414,200
2023-08-15	0.470	0.490	0.470	0.475	0.439	14,592,500
2023-08-14	0.470	0.470	0.465	0.470	0.434	1,035,600
2023-08-11	0.465	0.470	0.460	0.470	0.434	1,508,900
2023-08-10	0.460	0.470	0.460	0.465	0.430	2,787,500
2023-08-09	0.465	0.475	0.465	0.465	0.430	5,802,700
2023-08-08	0.475	0.475	0.460	0.460	0.425	6,715,100
2023-08-07	0.480	0.485	0.470	0.475	0.439	3,605,000
2023-08-04	0.470	0.480	0.470	0.480	0.444	9,444,700
2023-08-03	0.470	0.475	0.465	0.470	0.434	3,584,700
2023-08-02	0.465	0.475	0.460	0.470	0.434	14,467,500
2023-08-01	0.470	0.480	0.460	0.465	0.430	12,670,400
2023-07-31	0.475	0.485	0.465	0.475	0.439	7,038,700
2023-07-28	0.475	0.480	0.470	0.470	0.434	4,921,900
2023-07-27	0.455	0.510	0.455	0.470	0.434	82,047,398
2023-07-26	0.445	0.455	0.445	0.450	0.416	4,443,800
2023-07-25	0.435	0.450	0.435	0.445	0.411	4,635,000
2023-07-24	0.435	0.440	0.435	0.440	0.407	931,200
2023-07-21	0.435	0.440	0.435	0.440	0.407	1,887,000
2023-07-20	0.445	0.445	0.435	0.440	0.407	2,788,000
2023-07-18	0.440	0.445	0.435	0.445	0.411	4,377,400
2023-07-17	0.440	0.450	0.440	0.445	0.411	1,373,100
2023-07-14	0.445	0.445	0.440	0.445	0.411	2,771,000
2023-07-13	0.450	0.450	0.440	0.445	0.411	1,633,100
2023-07-12	0.445	0.450	0.440	0.450	0.416	1,750,300
2023-07-11	0.445	0.450	0.440	0.445	0.411	1,526,100
2023-07-10	0.450	0.450	0.445	0.445	0.411	916,000
2023-07-07	0.455	0.455	0.440	0.445	0.411	2,382,300
2023-07-06	0.450	0.465	0.445	0.455	0.420	4,986,000
2023-07-05	0.440	0.450	0.440	0.450	0.416	3,527,800
2023-07-04	0.445	0.445	0.440	0.445	0.411	1,129,300
2023-07-03	0.445	0.445	0.440	0.440	0.407	1,374,100
2023-06-30	0.445	0.450	0.440	0.445	0.411	2,998,000
2023-06-28	0.450	0.450	0.445	0.445	0.411	1,384,400
2023-06-27	0.450	0.450	0.445	0.450	0.416	1,687,100
2023-06-26	0.445	0.450	0.440	0.445	0.411	2,547,200
2023-06-23	0.445	0.450	0.440	0.450	0.416	925,400
2023-06-22	0.455	0.455	0.445	0.445	0.411	2,533,000
2023-06-21	0.445	0.455	0.445	0.455	0.420	1,891,100
2023-06-20	0.455	0.455	0.445	0.450	0.409	3,837,800
2023-06-19	0.465	0.465	0.450	0.455	0.413	5,668,700
2023-06-16	0.460	0.475	0.455	0.460	0.418	12,597,600
2023-06-15	0.465	0.465	0.455	0.460	0.418	2,231,000
2023-06-14	0.465	0.470	0.455	0.465	0.423	5,416,100
2023-06-13	0.460	0.465	0.455	0.460	0.418	3,099,800
2023-06-12	0.460	0.470	0.455	0.465	0.423	8,548,000
2023-06-09	0.455	0.460	0.450	0.460	0.418	3,725,200
2023-06-08	0.455	0.455	0.445	0.455	0.413	2,887,800
2023-06-07	0.455	0.460	0.445	0.455	0.413	2,470,000
2023-06-06	0.450	0.460	0.445	0.455	0.413	3,391,900
2023-06-02	0.445	0.455	0.440	0.450	0.409	4,693,200
2023-06-01	0.445	0.450	0.440	0.445	0.404	2,100,300
2023-05-31	0.435	0.450	0.425	0.445	0.404	4,055,100
2023-05-30	0.440	0.440	0.430	0.435	0.395	1,492,300
2023-05-29	0.440	0.450	0.435	0.435	0.395	4,768,800
2023-05-26	0.430	0.430	0.415	0.425	0.386	2,055,000
2023-05-25	0.425	0.430	0.420	0.430	0.391	1,640,100
2023-05-24	0.415	0.435	0.415	0.425	0.386	1,589,700

← NewerPage 14 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.