Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.450	0.460	0.445	0.460	0.413	2,959,000
2023-02-22	0.450	0.455	0.445	0.450	0.404	3,423,800
2023-02-21	0.460	0.460	0.455	0.455	0.409	477,600
2023-02-20	0.465	0.465	0.455	0.455	0.409	1,951,400
2023-02-17	0.470	0.470	0.465	0.465	0.418	2,307,100
2023-02-16	0.470	0.475	0.465	0.475	0.427	3,768,600
2023-02-15	0.455	0.470	0.455	0.470	0.422	8,005,300
2023-02-14	0.455	0.460	0.440	0.455	0.409	6,151,500
2023-02-13	0.470	0.470	0.465	0.465	0.418	7,360,200
2023-02-10	0.470	0.475	0.465	0.470	0.422	6,754,200
2023-02-09	0.465	0.470	0.465	0.470	0.422	21,496,100
2023-02-08	0.460	0.470	0.460	0.465	0.418	9,438,600
2023-02-07	0.490	0.490	0.450	0.460	0.413	51,612,199
2023-02-03	0.490	0.495	0.485	0.495	0.445	9,612,000
2023-02-02	0.490	0.500	0.485	0.490	0.440	3,973,800
2023-01-31	0.490	0.495	0.485	0.490	0.440	5,344,100
2023-01-30	0.495	0.500	0.490	0.495	0.445	6,700,100
2023-01-27	0.495	0.495	0.485	0.490	0.440	4,513,100
2023-01-26	0.485	0.495	0.485	0.490	0.440	4,653,800
2023-01-25	0.480	0.490	0.475	0.480	0.431	4,382,000
2023-01-20	0.480	0.485	0.475	0.480	0.431	4,299,200
2023-01-19	0.490	0.495	0.485	0.485	0.436	8,107,500
2023-01-18	0.470	0.505	0.465	0.485	0.436	27,518,699
2023-01-17	0.470	0.470	0.465	0.470	0.422	2,220,300
2023-01-16	0.475	0.480	0.465	0.470	0.422	2,796,400
2023-01-13	0.475	0.480	0.470	0.470	0.422	3,002,300
2023-01-12	0.475	0.485	0.470	0.470	0.422	6,104,300
2023-01-11	0.470	0.485	0.470	0.470	0.422	6,947,000
2023-01-10	0.470	0.470	0.465	0.470	0.422	3,106,800
2023-01-09	0.460	0.475	0.460	0.470	0.422	2,895,800
2023-01-06	0.465	0.470	0.455	0.460	0.413	4,793,300
2023-01-05	0.470	0.470	0.465	0.465	0.418	1,619,600
2023-01-04	0.460	0.465	0.450	0.465	0.418	5,941,600
2023-01-03	0.460	0.470	0.450	0.460	0.413	7,113,400
2022-12-30	0.465	0.475	0.460	0.460	0.413	6,553,100
2022-12-29	0.465	0.470	0.460	0.465	0.418	3,389,500
2022-12-28	0.470	0.475	0.465	0.465	0.418	3,611,900
2022-12-27	0.480	0.480	0.465	0.470	0.422	7,223,500
2022-12-23	0.475	0.485	0.470	0.480	0.431	1,937,100
2022-12-22	0.475	0.480	0.470	0.470	0.422	3,202,600
2022-12-21	0.475	0.475	0.470	0.470	0.422	2,122,400
2022-12-20	0.490	0.490	0.470	0.475	0.427	6,233,900
2022-12-19	0.490	0.495	0.485	0.490	0.440	3,004,700
2022-12-16	0.490	0.495	0.485	0.490	0.440	2,853,000
2022-12-15	0.495	0.500	0.490	0.495	0.445	1,885,900
2022-12-14	0.500	0.505	0.495	0.495	0.445	2,598,300
2022-12-13	0.505	0.505	0.495	0.500	0.445	4,818,900
2022-12-12	0.505	0.505	0.490	0.495	0.440	4,588,700
2022-12-09	0.495	0.505	0.490	0.505	0.449	5,228,400
2022-12-08	0.500	0.500	0.495	0.495	0.440	5,047,100
2022-12-07	0.510	0.510	0.495	0.500	0.445	4,746,000
2022-12-06	0.505	0.520	0.505	0.515	0.458	8,096,600
2022-12-05	0.525	0.530	0.500	0.510	0.454	13,770,600
2022-12-02	0.495	0.525	0.495	0.510	0.454	13,902,300
2022-12-01	0.500	0.505	0.495	0.495	0.440	8,937,400
2022-11-30	0.520	0.520	0.490	0.490	0.436	11,817,100
2022-11-29	0.485	0.515	0.485	0.515	0.458	9,877,100
2022-11-25	0.495	0.500	0.485	0.485	0.431	2,479,500
2022-11-24	0.480	0.500	0.475	0.490	0.436	8,032,000
2022-11-23	0.465	0.475	0.460	0.470	0.418	2,283,700

← NewerPage 16 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.