Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.430	0.430	0.415	0.420	0.382	714,100
2023-05-22	0.430	0.435	0.430	0.430	0.391	693,400
2023-05-19	0.430	0.430	0.425	0.430	0.391	920,300
2023-05-18	0.425	0.430	0.420	0.430	0.391	764,300
2023-05-17	0.420	0.425	0.420	0.425	0.386	483,000
2023-05-16	0.420	0.425	0.420	0.420	0.382	472,600
2023-05-15	0.420	0.425	0.415	0.425	0.386	1,127,300
2023-05-12	0.420	0.425	0.410	0.425	0.386	1,851,800
2023-05-11	0.415	0.420	0.410	0.420	0.382	3,676,700
2023-05-10	0.420	0.420	0.410	0.420	0.382	1,843,400
2023-05-09	0.425	0.425	0.420	0.420	0.382	1,568,500
2023-05-08	0.425	0.440	0.425	0.425	0.386	2,273,600
2023-05-05	0.430	0.430	0.425	0.425	0.386	1,031,000
2023-05-03	0.425	0.435	0.425	0.430	0.391	650,000
2023-05-02	0.430	0.435	0.425	0.430	0.391	1,431,400
2023-04-28	0.435	0.435	0.425	0.430	0.391	862,800
2023-04-27	0.425	0.445	0.425	0.435	0.395	2,835,800
2023-04-26	0.430	0.430	0.420	0.430	0.391	1,585,100
2023-04-25	0.430	0.435	0.425	0.430	0.391	2,203,500
2023-04-20	0.425	0.435	0.425	0.430	0.391	2,206,500
2023-04-19	0.435	0.435	0.430	0.435	0.395	1,990,400
2023-04-18	0.445	0.445	0.435	0.435	0.395	2,041,300
2023-04-17	0.450	0.450	0.440	0.445	0.404	1,893,800
2023-04-14	0.445	0.455	0.440	0.450	0.409	2,353,000
2023-04-13	0.430	0.445	0.430	0.445	0.404	2,947,200
2023-04-12	0.430	0.440	0.430	0.430	0.391	2,128,600
2023-04-11	0.430	0.440	0.425	0.435	0.395	2,494,500
2023-04-10	0.435	0.440	0.430	0.430	0.391	729,100
2023-04-07	0.430	0.435	0.425	0.430	0.391	1,629,000
2023-04-06	0.425	0.430	0.420	0.430	0.391	4,335,600
2023-04-05	0.425	0.430	0.420	0.420	0.382	2,110,300
2023-04-04	0.425	0.435	0.425	0.430	0.391	4,705,100
2023-04-03	0.425	0.430	0.420	0.425	0.386	7,823,500
2023-03-31	0.420	0.425	0.410	0.420	0.382	7,748,400
2023-03-30	0.430	0.435	0.415	0.420	0.382	10,667,200
2023-03-29	0.425	0.430	0.425	0.425	0.386	1,001,000
2023-03-28	0.430	0.435	0.425	0.425	0.386	7,185,700
2023-03-27	0.435	0.435	0.410	0.430	0.391	10,167,200
2023-03-24	0.435	0.440	0.430	0.440	0.400	2,775,500
2023-03-23	0.440	0.445	0.435	0.435	0.395	3,594,200
2023-03-22	0.440	0.450	0.440	0.440	0.400	3,823,400
2023-03-21	0.445	0.445	0.440	0.440	0.400	586,200
2023-03-20	0.450	0.450	0.435	0.440	0.400	2,733,100
2023-03-17	0.455	0.460	0.450	0.450	0.409	1,710,600
2023-03-16	0.455	0.455	0.440	0.450	0.409	1,552,300
2023-03-15	0.450	0.460	0.450	0.460	0.418	2,082,400
2023-03-14	0.460	0.465	0.440	0.450	0.404	3,249,200
2023-03-13	0.465	0.465	0.455	0.455	0.409	1,936,500
2023-03-10	0.460	0.470	0.450	0.460	0.413	4,230,800
2023-03-09	0.455	0.465	0.455	0.455	0.409	2,542,500
2023-03-08	0.465	0.470	0.455	0.455	0.409	2,210,900
2023-03-07	0.465	0.470	0.460	0.465	0.418	1,881,900
2023-03-06	0.455	0.470	0.455	0.460	0.413	3,541,000
2023-03-03	0.460	0.460	0.450	0.455	0.409	4,659,200
2023-03-02	0.450	0.460	0.440	0.460	0.413	3,791,900
2023-03-01	0.455	0.455	0.445	0.450	0.404	1,304,400
2023-02-28	0.455	0.460	0.450	0.455	0.409	3,699,000
2023-02-27	0.455	0.455	0.445	0.455	0.409	2,750,400
2023-02-24	0.455	0.460	0.455	0.455	0.409	756,700
2023-02-23	0.450	0.460	0.445	0.460	0.413	2,959,000

← NewerPage 15 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.