Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.485	0.490	0.475	0.480	0.425	7,086,300
2022-08-22	0.500	0.500	0.490	0.490	0.434	5,307,400
2022-08-19	0.510	0.515	0.500	0.505	0.447	7,850,600
2022-08-18	0.500	0.510	0.490	0.510	0.451	8,115,300
2022-08-17	0.520	0.525	0.510	0.510	0.451	3,833,900
2022-08-16	0.515	0.535	0.515	0.520	0.460	15,630,200
2022-08-15	0.515	0.520	0.505	0.510	0.451	4,111,500
2022-08-12	0.510	0.515	0.500	0.515	0.456	2,781,800
2022-08-11	0.500	0.510	0.500	0.505	0.447	4,396,400
2022-08-10	0.490	0.495	0.485	0.490	0.434	2,779,000
2022-08-09	0.500	0.505	0.495	0.495	0.438	3,475,700
2022-08-08	0.515	0.515	0.495	0.495	0.438	3,885,300
2022-08-05	0.495	0.515	0.495	0.510	0.451	4,864,300
2022-08-04	0.495	0.500	0.490	0.495	0.438	2,141,400
2022-08-03	0.480	0.490	0.470	0.490	0.434	2,528,600
2022-08-02	0.490	0.490	0.480	0.485	0.429	2,938,600
2022-08-01	0.495	0.495	0.455	0.490	0.434	17,413,100
2022-07-29	0.505	0.515	0.490	0.490	0.434	5,981,100
2022-07-28	0.505	0.510	0.495	0.500	0.443	10,149,000
2022-07-27	0.495	0.505	0.495	0.495	0.438	3,391,200
2022-07-26	0.490	0.495	0.480	0.495	0.438	3,525,600
2022-07-25	0.510	0.510	0.490	0.490	0.434	3,343,200
2022-07-22	0.510	0.520	0.505	0.510	0.451	6,051,400
2022-07-21	0.480	0.505	0.480	0.505	0.447	15,903,200
2022-07-20	0.470	0.480	0.465	0.475	0.420	3,903,400
2022-07-19	0.465	0.470	0.450	0.470	0.416	2,516,000
2022-07-18	0.470	0.475	0.460	0.465	0.412	2,603,700
2022-07-15	0.460	0.470	0.455	0.465	0.412	2,866,700
2022-07-14	0.475	0.475	0.460	0.460	0.407	2,813,700
2022-07-13	0.470	0.480	0.465	0.475	0.420	5,926,100
2022-07-12	0.450	0.470	0.450	0.470	0.416	10,820,500
2022-07-08	0.435	0.455	0.430	0.455	0.403	11,435,600
2022-07-07	0.445	0.460	0.420	0.430	0.381	15,391,200
2022-07-06	0.450	0.475	0.430	0.440	0.389	19,644,301
2022-07-05	0.460	0.460	0.450	0.450	0.398	3,781,900
2022-07-04	0.470	0.475	0.455	0.455	0.403	4,515,600
2022-07-01	0.465	0.475	0.460	0.470	0.416	3,264,700
2022-06-30	0.460	0.470	0.455	0.465	0.412	3,742,100
2022-06-29	0.455	0.465	0.455	0.455	0.403	3,799,800
2022-06-28	0.470	0.480	0.455	0.465	0.412	14,187,200
2022-06-27	0.465	0.480	0.460	0.475	0.420	4,596,500
2022-06-24	0.455	0.465	0.450	0.455	0.403	3,731,800
2022-06-23	0.460	0.465	0.450	0.455	0.403	11,118,900
2022-06-22	0.485	0.485	0.455	0.455	0.403	5,323,200
2022-06-21	0.475	0.485	0.460	0.480	0.425	6,534,600
2022-06-20	0.480	0.480	0.465	0.465	0.412	5,830,200
2022-06-17	0.485	0.485	0.470	0.480	0.425	7,187,400
2022-06-16	0.510	0.520	0.500	0.500	0.443	9,683,900
2022-06-15	0.520	0.520	0.490	0.500	0.440	9,190,100
2022-06-14	0.520	0.530	0.515	0.520	0.458	9,852,000
2022-06-13	0.535	0.535	0.515	0.530	0.467	18,463,900
2022-06-10	0.555	0.565	0.550	0.550	0.484	5,166,200
2022-06-09	0.575	0.575	0.560	0.560	0.493	3,951,500
2022-06-08	0.585	0.585	0.570	0.575	0.506	5,609,100
2022-06-07	0.565	0.585	0.550	0.580	0.511	14,466,500
2022-06-03	0.570	0.575	0.555	0.565	0.498	7,445,400
2022-06-02	0.575	0.575	0.560	0.570	0.502	7,285,200
2022-06-01	0.570	0.590	0.565	0.575	0.506	25,473,500
2022-05-31	0.555	0.565	0.555	0.560	0.493	3,837,900
2022-05-30	0.560	0.565	0.545	0.555	0.489	4,794,500

← NewerPage 18 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.