Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.480	0.480	0.460	0.465	0.414	6,740,700
2022-11-21	0.450	0.480	0.440	0.480	0.427	10,357,400
2022-11-17	0.470	0.475	0.460	0.465	0.414	15,420,600
2022-11-16	0.490	0.490	0.470	0.470	0.418	8,238,400
2022-11-15	0.485	0.495	0.480	0.490	0.436	6,799,900
2022-11-14	0.490	0.490	0.480	0.490	0.436	3,084,500
2022-11-11	0.495	0.500	0.485	0.490	0.436	2,520,700
2022-11-10	0.490	0.495	0.480	0.490	0.436	4,511,900
2022-11-09	0.495	0.500	0.475	0.495	0.440	11,141,600
2022-11-08	0.510	0.515	0.495	0.495	0.440	8,718,100
2022-11-07	0.540	0.540	0.500	0.505	0.449	22,079,199
2022-11-04	0.515	0.535	0.515	0.535	0.476	11,643,100
2022-11-03	0.525	0.525	0.510	0.515	0.458	3,417,200
2022-11-02	0.515	0.525	0.505	0.525	0.467	10,738,800
2022-11-01	0.515	0.530	0.510	0.510	0.454	18,735,500
2022-10-31	0.515	0.520	0.505	0.510	0.454	6,679,000
2022-10-28	0.505	0.520	0.505	0.510	0.454	13,359,300
2022-10-27	0.495	0.505	0.490	0.505	0.449	4,994,200
2022-10-26	0.500	0.505	0.495	0.500	0.445	3,311,200
2022-10-25	0.505	0.520	0.500	0.505	0.449	8,742,700
2022-10-21	0.495	0.505	0.495	0.500	0.445	4,162,500
2022-10-20	0.495	0.500	0.490	0.500	0.445	1,413,100
2022-10-19	0.500	0.505	0.485	0.495	0.440	4,284,800
2022-10-18	0.500	0.505	0.495	0.500	0.445	4,266,500
2022-10-17	0.495	0.500	0.490	0.500	0.445	2,029,300
2022-10-14	0.500	0.515	0.495	0.500	0.445	9,508,500
2022-10-13	0.495	0.500	0.485	0.495	0.440	3,981,000
2022-10-12	0.500	0.500	0.485	0.490	0.434	4,053,500
2022-10-11	0.500	0.510	0.490	0.500	0.443	9,669,000
2022-10-07	0.495	0.500	0.490	0.500	0.443	4,033,700
2022-10-06	0.480	0.505	0.480	0.495	0.438	9,572,000
2022-10-05	0.470	0.480	0.465	0.480	0.425	5,943,900
2022-10-04	0.470	0.470	0.460	0.470	0.416	1,957,300
2022-10-03	0.465	0.470	0.460	0.465	0.412	1,275,400
2022-09-30	0.460	0.465	0.455	0.465	0.412	2,194,900
2022-09-29	0.470	0.470	0.460	0.460	0.407	1,848,500
2022-09-28	0.465	0.470	0.455	0.465	0.412	3,204,700
2022-09-27	0.475	0.475	0.460	0.465	0.412	4,627,700
2022-09-26	0.485	0.490	0.465	0.475	0.420	5,656,400
2022-09-23	0.470	0.495	0.465	0.490	0.434	10,398,400
2022-09-22	0.475	0.475	0.465	0.465	0.412	2,739,600
2022-09-21	0.470	0.475	0.465	0.475	0.420	1,703,400
2022-09-20	0.470	0.475	0.465	0.470	0.416	2,351,500
2022-09-19	0.470	0.475	0.470	0.475	0.420	4,665,400
2022-09-15	0.485	0.490	0.475	0.475	0.420	3,618,600
2022-09-14	0.470	0.485	0.470	0.485	0.429	4,120,700
2022-09-13	0.490	0.490	0.475	0.480	0.425	5,344,300
2022-09-12	0.500	0.500	0.475	0.485	0.429	10,128,800
2022-09-09	0.490	0.500	0.485	0.490	0.434	2,450,900
2022-09-08	0.510	0.510	0.485	0.490	0.434	7,792,100
2022-09-07	0.500	0.505	0.495	0.505	0.447	2,503,100
2022-09-06	0.500	0.510	0.495	0.500	0.443	2,491,200
2022-09-05	0.530	0.530	0.495	0.500	0.443	3,894,000
2022-09-02	0.525	0.535	0.525	0.525	0.465	5,752,200
2022-09-01	0.515	0.530	0.515	0.525	0.465	7,580,500
2022-08-30	0.510	0.530	0.505	0.525	0.465	8,481,400
2022-08-29	0.495	0.520	0.490	0.510	0.451	5,835,800
2022-08-26	0.505	0.510	0.500	0.510	0.451	3,032,300
2022-08-25	0.490	0.505	0.490	0.500	0.443	3,004,000
2022-08-24	0.480	0.495	0.480	0.490	0.434	3,585,300

← NewerPage 17 of 21 · 1,231 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.