Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.450	0.460	0.450	0.460	0.404	6,866,800
2022-02-24	0.465	0.470	0.440	0.450	0.395	10,202,800
2022-02-23	0.460	0.485	0.460	0.470	0.413	27,377,199
2022-02-22	0.475	0.475	0.460	0.460	0.404	6,655,400
2022-02-21	0.475	0.485	0.470	0.475	0.417	12,043,700
2022-02-18	0.475	0.490	0.470	0.475	0.417	45,139,898
2022-02-17	0.460	0.475	0.460	0.470	0.413	9,371,800
2022-02-16	0.460	0.460	0.450	0.455	0.400	4,694,500
2022-02-15	0.455	0.460	0.450	0.455	0.400	4,459,000
2022-02-14	0.460	0.475	0.460	0.460	0.404	6,770,900
2022-02-11	0.470	0.470	0.455	0.460	0.404	9,312,900
2022-02-10	0.480	0.490	0.470	0.470	0.413	26,045,801
2022-02-09	0.485	0.485	0.475	0.480	0.421	4,804,100
2022-02-08	0.470	0.490	0.470	0.485	0.426	50,383,500
2022-02-07	0.460	0.475	0.460	0.475	0.417	25,194,400
2022-02-04	0.455	0.465	0.445	0.460	0.404	16,683,100
2022-02-03	0.450	0.460	0.450	0.455	0.400	3,192,000
2022-01-31	0.450	0.455	0.450	0.450	0.395	1,147,200
2022-01-28	0.455	0.465	0.445	0.450	0.395	7,572,400
2022-01-27	0.455	0.470	0.450	0.455	0.400	24,765,500
2022-01-26	0.430	0.465	0.430	0.450	0.395	10,801,900
2022-01-25	0.430	0.435	0.425	0.430	0.378	4,264,300
2022-01-24	0.430	0.435	0.425	0.430	0.378	2,479,500
2022-01-21	0.430	0.435	0.425	0.430	0.378	2,262,900
2022-01-20	0.420	0.430	0.420	0.430	0.378	2,255,700
2022-01-19	0.415	0.425	0.415	0.420	0.369	1,967,200
2022-01-17	0.420	0.420	0.415	0.420	0.369	1,536,200
2022-01-14	0.420	0.420	0.415	0.420	0.369	4,760,200
2022-01-13	0.425	0.430	0.420	0.420	0.369	2,281,800
2022-01-12	0.420	0.430	0.415	0.425	0.373	2,534,000
2022-01-11	0.420	0.420	0.410	0.415	0.364	5,589,000
2022-01-10	0.425	0.425	0.410	0.420	0.369	13,498,200
2022-01-07	0.425	0.435	0.425	0.425	0.373	1,505,100
2022-01-06	0.430	0.430	0.425	0.425	0.373	4,034,600
2022-01-05	0.425	0.455	0.425	0.435	0.381	11,421,100
2022-01-04	0.435	0.435	0.425	0.425	0.372	2,977,800
2022-01-03	0.410	0.430	0.410	0.430	0.376	10,926,000
2021-12-31	0.410	0.410	0.405	0.410	0.359	1,698,600
2021-12-30	0.410	0.410	0.400	0.410	0.359	36,301,301
2021-12-29	0.410	0.410	0.400	0.410	0.359	5,049,900
2021-12-28	0.410	0.415	0.400	0.410	0.359	8,285,200
2021-12-27	0.415	0.420	0.405	0.410	0.359	7,531,600
2021-12-24	0.415	0.420	0.415	0.415	0.363	575,300
2021-12-23	0.410	0.420	0.410	0.415	0.363	702,800
2021-12-22	0.410	0.420	0.410	0.410	0.359	1,085,500
2021-12-21	0.410	0.415	0.410	0.410	0.359	1,425,700
2021-12-20	0.415	0.420	0.410	0.410	0.359	2,921,000
2021-12-17	0.415	0.420	0.415	0.420	0.368	1,719,800
2021-12-16	0.415	0.425	0.415	0.415	0.363	3,032,200
2021-12-15	0.410	0.415	0.405	0.415	0.363	1,209,800
2021-12-14	0.415	0.415	0.410	0.415	0.363	1,159,500
2021-12-13	0.415	0.420	0.410	0.415	0.363	3,006,600
2021-12-10	0.415	0.415	0.410	0.415	0.363	656,100
2021-12-09	0.405	0.415	0.405	0.415	0.363	1,613,600
2021-12-08	0.410	0.415	0.405	0.405	0.355	2,062,700
2021-12-07	0.410	0.415	0.410	0.410	0.359	1,637,400
2021-12-06	0.405	0.415	0.405	0.405	0.355	2,052,300
2021-12-02	0.415	0.415	0.395	0.405	0.355	5,913,600
2021-12-01	0.435	0.440	0.410	0.420	0.368	9,048,100
2021-11-30	0.440	0.445	0.430	0.435	0.381	5,954,000

← NewerPage 20 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.