Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.310	0.310	0.300	0.305	0.305	11,449,700
2026-01-23	0.315	0.320	0.300	0.305	0.305	6,706,700
2026-01-22	0.320	0.325	0.310	0.320	0.320	8,944,100
2026-01-21	0.320	0.325	0.315	0.320	0.320	6,564,200
2026-01-20	0.305	0.320	0.305	0.320	0.320	6,744,500
2026-01-19	0.310	0.315	0.305	0.305	0.305	6,190,600
2026-01-16	0.310	0.315	0.290	0.305	0.305	18,634,900
2026-01-15	0.320	0.325	0.315	0.315	0.315	5,982,600
2026-01-14	0.320	0.325	0.315	0.320	0.320	7,218,500
2026-01-13	0.315	0.325	0.310	0.315	0.315	7,532,700
2026-01-12	0.335	0.340	0.315	0.315	0.315	13,664,300
2026-01-09	0.315	0.345	0.315	0.330	0.330	25,673,801
2026-01-08	0.295	0.315	0.290	0.310	0.310	17,628,801
2026-01-07	0.295	0.300	0.285	0.295	0.295	9,762,500
2026-01-06	0.285	0.300	0.280	0.295	0.295	8,464,000
2026-01-05	0.285	0.290	0.275	0.280	0.280	11,984,400
2026-01-02	0.280	0.290	0.275	0.285	0.285	5,674,600
2025-12-31	0.285	0.285	0.275	0.280	0.280	9,639,800
2025-12-30	0.270	0.295	0.270	0.285	0.285	17,990,100
2025-12-29	0.300	0.305	0.270	0.270	0.270	29,443,400
2025-12-26	0.305	0.305	0.290	0.300	0.300	12,874,300
2025-12-24	0.320	0.320	0.290	0.305	0.305	18,358,500
2025-12-23	0.320	0.330	0.315	0.320	0.320	6,986,600
2025-12-22	0.335	0.335	0.320	0.320	0.320	8,368,100
2025-12-19	0.330	0.345	0.325	0.330	0.330	6,802,400
2025-12-18	0.330	0.340	0.325	0.330	0.330	6,088,700
2025-12-17	0.335	0.340	0.330	0.335	0.335	5,210,100
2025-12-16	0.340	0.345	0.335	0.335	0.335	5,444,600
2025-12-15	0.350	0.350	0.335	0.345	0.345	6,781,500
2025-12-12	0.350	0.355	0.340	0.345	0.345	4,925,400
2025-12-11	0.355	0.360	0.345	0.350	0.350	3,990,600
2025-12-10	0.340	0.355	0.340	0.350	0.350	4,054,800
2025-12-09	0.360	0.360	0.345	0.345	0.345	7,155,700
2025-12-08	0.355	0.370	0.355	0.360	0.360	3,563,900
2025-12-05	0.370	0.370	0.355	0.355	0.355	4,869,100
2025-12-04	0.335	0.375	0.335	0.370	0.370	9,872,400
2025-12-03	0.335	0.340	0.330	0.330	0.330	6,289,100
2025-12-02	0.350	0.350	0.330	0.335	0.335	8,863,400
2025-12-01	0.350	0.355	0.345	0.350	0.350	3,464,000
2025-11-28	0.375	0.375	0.345	0.350	0.350	12,832,500
2025-11-27	0.400	0.400	0.355	0.380	0.380	23,067,500
2025-11-26	0.400	0.405	0.395	0.400	0.400	12,952,500
2025-11-25	0.400	0.410	0.395	0.395	0.395	20,744,500
2025-11-24	0.385	0.420	0.385	0.400	0.400	61,107,898
2025-11-21	0.380	0.390	0.370	0.385	0.385	25,405,900
2025-11-20	0.335	0.390	0.335	0.375	0.375	44,113,301
2025-11-19	0.310	0.340	0.305	0.335	0.335	16,880,500
2025-11-18	0.310	0.315	0.305	0.305	0.305	8,774,900
2025-11-17	0.300	0.315	0.295	0.315	0.315	6,353,200
2025-11-14	0.310	0.320	0.295	0.300	0.300	19,630,400
2025-11-13	0.310	0.320	0.305	0.310	0.310	11,048,800
2025-11-12	0.325	0.330	0.305	0.310	0.310	17,718,000
2025-11-11	0.325	0.340	0.320	0.325	0.325	42,671,602
2025-11-10	0.310	0.325	0.305	0.320	0.320	20,463,000
2025-11-07	0.300	0.310	0.285	0.310	0.310	21,874,699
2025-11-06	0.305	0.320	0.285	0.300	0.300	71,962,094
2025-11-05	0.270	0.305	0.260	0.300	0.300	90,328,797
2025-11-04	0.350	0.355	0.240	0.280	0.280	193,876,000
2025-11-03	0.385	0.390	0.340	0.350	0.350	26,970,100
2025-10-31	0.380	0.390	0.370	0.380	0.380	7,321,900

← NewerPage 4 of 5 · 248 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.