Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.565	0.570	0.555	0.560	0.493	4,424,000
2022-05-26	0.575	0.575	0.560	0.565	0.498	4,751,400
2022-05-25	0.580	0.580	0.570	0.575	0.506	3,916,000
2022-05-24	0.590	0.590	0.565	0.580	0.511	11,380,000
2022-05-23	0.590	0.600	0.580	0.580	0.511	7,492,200
2022-05-20	0.585	0.600	0.585	0.590	0.520	10,379,400
2022-05-19	0.575	0.585	0.575	0.580	0.511	10,553,500
2022-05-18	0.570	0.600	0.570	0.590	0.520	34,355,301
2022-05-17	0.550	0.575	0.550	0.565	0.498	13,444,800
2022-05-13	0.550	0.555	0.540	0.555	0.489	8,751,000
2022-05-12	0.550	0.560	0.530	0.550	0.484	16,939,801
2022-05-11	0.555	0.565	0.550	0.550	0.484	3,466,200
2022-05-10	0.560	0.560	0.550	0.555	0.489	8,140,300
2022-05-09	0.570	0.575	0.560	0.565	0.498	7,508,100
2022-05-06	0.570	0.585	0.560	0.575	0.506	10,489,900
2022-05-05	0.570	0.585	0.565	0.575	0.506	21,411,000
2022-04-29	0.575	0.580	0.560	0.565	0.498	8,599,800
2022-04-28	0.555	0.575	0.550	0.575	0.506	12,114,200
2022-04-27	0.560	0.560	0.550	0.555	0.489	4,627,400
2022-04-26	0.560	0.570	0.555	0.565	0.498	8,347,800
2022-04-25	0.555	0.560	0.545	0.555	0.489	13,826,600
2022-04-22	0.565	0.585	0.560	0.565	0.498	23,998,199
2022-04-21	0.550	0.580	0.540	0.570	0.502	51,371,398
2022-04-20	0.535	0.555	0.530	0.550	0.484	26,363,199
2022-04-18	0.530	0.545	0.510	0.535	0.471	22,317,500
2022-04-15	0.505	0.545	0.500	0.525	0.462	112,103,297
2022-04-14	0.480	0.500	0.475	0.495	0.436	12,911,500
2022-04-13	0.470	0.480	0.470	0.475	0.418	2,560,700
2022-04-12	0.475	0.475	0.465	0.470	0.414	2,025,400
2022-04-11	0.475	0.485	0.475	0.475	0.418	3,561,000
2022-04-08	0.480	0.485	0.475	0.475	0.418	2,687,100
2022-04-07	0.470	0.485	0.470	0.480	0.423	3,471,100
2022-04-06	0.490	0.500	0.475	0.475	0.418	9,668,200
2022-04-05	0.480	0.500	0.480	0.490	0.431	14,532,800
2022-04-04	0.475	0.490	0.475	0.480	0.423	9,378,400
2022-04-01	0.470	0.480	0.465	0.480	0.423	4,019,300
2022-03-31	0.470	0.475	0.465	0.475	0.418	4,278,400
2022-03-30	0.460	0.475	0.455	0.470	0.414	10,711,800
2022-03-29	0.465	0.465	0.455	0.460	0.405	1,844,200
2022-03-28	0.465	0.470	0.460	0.460	0.405	2,249,400
2022-03-25	0.465	0.475	0.455	0.460	0.405	6,352,900
2022-03-24	0.460	0.465	0.450	0.460	0.405	3,857,800
2022-03-23	0.460	0.465	0.455	0.460	0.405	6,601,200
2022-03-22	0.440	0.460	0.440	0.455	0.401	7,735,000
2022-03-21	0.440	0.445	0.435	0.440	0.387	2,414,500
2022-03-18	0.445	0.450	0.435	0.440	0.387	2,406,500
2022-03-17	0.440	0.455	0.440	0.445	0.392	6,985,200
2022-03-16	0.435	0.450	0.430	0.440	0.387	8,497,800
2022-03-15	0.435	0.440	0.435	0.435	0.383	3,089,000
2022-03-14	0.445	0.450	0.430	0.435	0.383	2,494,200
2022-03-11	0.435	0.440	0.435	0.435	0.382	1,859,500
2022-03-10	0.445	0.445	0.430	0.435	0.382	2,553,500
2022-03-09	0.445	0.455	0.435	0.440	0.386	9,141,100
2022-03-08	0.430	0.445	0.415	0.435	0.382	5,856,300
2022-03-07	0.440	0.460	0.425	0.430	0.378	10,986,500
2022-03-04	0.450	0.450	0.440	0.440	0.386	4,868,400
2022-03-03	0.445	0.470	0.445	0.450	0.395	9,633,900
2022-03-02	0.455	0.455	0.445	0.445	0.391	3,631,100
2022-03-01	0.455	0.460	0.450	0.455	0.400	4,402,400
2022-02-28	0.455	0.460	0.450	0.455	0.400	7,561,200

← NewerPage 19 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.