Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.380	0.390	0.370	0.380	0.380	7,321,900
2025-10-30	0.395	0.400	0.380	0.380	0.380	11,180,900
2025-10-29	0.400	0.400	0.390	0.395	0.395	2,731,600
2025-10-28	0.395	0.400	0.390	0.400	0.400	6,261,800
2025-10-27	0.410	0.415	0.395	0.395	0.395	11,088,100
2025-10-24	0.400	0.415	0.400	0.410	0.410	6,434,400
2025-10-23	0.405	0.410	0.395	0.400	0.400	11,994,100
2025-10-22	0.405	0.410	0.400	0.410	0.410	9,205,800
2025-10-21	0.415	0.430	0.410	0.410	0.410	18,219,100
2025-10-17	0.450	0.455	0.405	0.410	0.410	41,827,000
2025-10-16	0.455	0.460	0.445	0.450	0.450	16,036,100
2025-10-15	0.450	0.460	0.445	0.450	0.450	17,281,100
2025-10-14	0.500	0.505	0.450	0.460	0.460	54,082,602
2025-10-13	0.510	0.515	0.500	0.500	0.500	14,853,300
2025-10-10	0.515	0.515	0.510	0.515	0.515	3,631,900
2025-10-09	0.510	0.520	0.510	0.515	0.515	18,663,600
2025-10-08	0.515	0.515	0.510	0.510	0.510	18,402,100
2025-10-07	0.520	0.525	0.510	0.515	0.515	25,818,500
2025-10-06	0.525	0.530	0.520	0.520	0.520	71,560,898
2025-10-03	0.515	0.520	0.510	0.520	0.520	18,286,801
2025-10-02	0.510	0.520	0.510	0.515	0.515	25,816,900
2025-10-01	0.510	0.515	0.510	0.510	0.510	7,429,900
2025-09-30	0.510	0.515	0.510	0.515	0.515	8,041,200
2025-09-29	0.510	0.515	0.510	0.510	0.510	11,067,000
2025-09-26	0.515	0.520	0.510	0.515	0.515	16,049,100
2025-09-25	0.515	0.520	0.510	0.515	0.515	15,260,400
2025-09-24	0.510	0.520	0.510	0.515	0.515	32,686,600
2025-09-23	0.500	0.520	0.500	0.510	0.510	47,962,500
2025-09-22	0.500	0.505	0.495	0.500	0.500	31,519,600
2025-09-19	0.490	0.500	0.490	0.490	0.490	25,350,699
2025-09-18	0.485	0.495	0.485	0.485	0.485	8,138,100
2025-09-17	0.490	0.490	0.485	0.485	0.485	10,909,900
2025-09-12	0.490	0.495	0.485	0.490	0.490	3,381,200
2025-09-11	0.490	0.500	0.485	0.495	0.495	27,798,100
2025-09-10	0.490	0.500	0.485	0.490	0.490	22,704,000
2025-09-09	0.490	0.490	0.485	0.485	0.485	19,011,600
2025-09-08	0.485	0.495	0.480	0.490	0.490	63,036,898
2025-09-04	0.465	0.490	0.465	0.480	0.480	26,143,199
2025-09-03	0.485	0.490	0.455	0.470	0.470	22,503,500
2025-09-02	0.505	0.505	0.485	0.490	0.490	33,633,398
2025-08-29	0.485	0.495	0.480	0.490	0.490	10,998,400
2025-08-28	0.500	0.510	0.475	0.480	0.480	22,924,301
2025-08-27	0.475	0.510	0.470	0.500	0.500	49,668,699
2025-08-26	0.495	0.500	0.450	0.475	0.475	40,654,102
2025-08-25	0.465	0.495	0.460	0.490	0.490	33,932,301
2025-08-22	0.455	0.465	0.435	0.460	0.460	40,128,199
2025-08-21	0.395	0.455	0.395	0.450	0.450	49,408,898
2025-08-20	0.395	0.400	0.390	0.390	0.390	16,646,801
2025-08-19	0.390	0.400	0.390	0.395	0.395	12,269,700
2025-08-18	0.395	0.405	0.385	0.390	0.390	27,962,500
2025-08-15	0.400	0.400	0.390	0.395	0.395	6,498,500
2025-08-14	0.395	0.400	0.390	0.400	0.400	13,811,200
2025-08-13	0.405	0.415	0.395	0.395	0.395	23,940,600
2025-08-12	0.360	0.415	0.360	0.400	0.400	77,929,102
2025-08-11	0.530	0.535	0.370	0.375	0.375	188,026,094
2025-08-08	0.535	0.535	0.530	0.535	0.535	31,159,199
2025-08-07	0.530	0.535	0.530	0.530	0.530	15,706,600
2025-08-06	0.530	0.535	0.525	0.535	0.535	77,366,602
2025-08-05	0.530	0.535	0.525	0.535	0.535	38,468,500
2025-08-04	0.530	0.535	0.530	0.535	0.535	16,224,900

← NewerPage 5 of 21 · 1,230 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.