Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.530	0.535	0.525	0.530	0.530	42,439,301
2025-07-31	0.530	0.535	0.525	0.535	0.535	29,332,100
2025-07-30	0.530	0.535	0.525	0.530	0.530	105,593,102
2025-07-29	0.530	0.535	0.525	0.530	0.530	53,117,500
2025-07-28	0.525	0.535	0.525	0.530	0.530	49,935,898
2025-07-25	0.515	0.530	0.515	0.525	0.525	99,638,305
2025-07-24	0.520	0.525	0.515	0.515	0.515	51,278,102
2025-07-23	0.500	0.520	0.500	0.520	0.520	82,179,695
2025-07-22	0.505	0.515	0.505	0.505	0.505	44,104,898
2025-07-21	0.495	0.510	0.490	0.505	0.505	80,914,000
2025-07-18	0.490	0.500	0.485	0.495	0.495	74,328,305
2025-07-17	0.485	0.495	0.475	0.490	0.490	60,350,000
2025-07-16	0.480	0.490	0.475	0.485	0.485	118,399,695
2025-07-15	0.470	0.480	0.465	0.475	0.475	78,420,398
2025-07-14	0.450	0.475	0.450	0.470	0.470	94,023,102
2025-07-11	0.445	0.455	0.445	0.450	0.450	53,667,301
2025-07-10	0.440	0.450	0.435	0.445	0.445	47,325,199
2025-07-09	0.435	0.450	0.435	0.445	0.445	59,655,301
2025-07-08	0.415	0.440	0.410	0.435	0.435	121,087,000
2025-07-07	0.400	0.425	0.400	0.420	0.420	88,986,203
2025-07-04	0.390	0.400	0.385	0.400	0.400	54,830,801
2025-07-03	0.380	0.390	0.375	0.390	0.390	56,128,102
2025-07-02	0.375	0.380	0.375	0.380	0.380	16,604,000
2025-07-01	0.370	0.380	0.370	0.375	0.375	25,393,301
2025-06-30	0.360	0.370	0.360	0.370	0.370	35,192,301
2025-06-26	0.355	0.360	0.350	0.360	0.360	14,428,400
2025-06-25	0.360	0.370	0.350	0.355	0.355	27,723,600
2025-06-24	0.350	0.360	0.350	0.355	0.355	41,234,699
2025-06-23	0.340	0.355	0.335	0.350	0.350	27,721,801
2025-06-20	0.345	0.345	0.335	0.340	0.340	17,519,699
2025-06-19	0.345	0.350	0.335	0.345	0.345	8,336,700
2025-06-18	0.355	0.355	0.340	0.345	0.345	28,829,500
2025-06-17	0.355	0.360	0.350	0.360	0.360	5,476,000
2025-06-16	0.345	0.360	0.335	0.355	0.355	26,319,600
2025-06-13	0.350	0.350	0.340	0.350	0.350	10,268,300
2025-06-12	0.350	0.355	0.345	0.350	0.350	11,008,200
2025-06-11	0.360	0.365	0.350	0.350	0.350	22,671,000
2025-06-10	0.365	0.380	0.360	0.360	0.360	45,396,102
2025-06-09	0.365	0.370	0.360	0.370	0.370	12,865,400
2025-06-06	0.375	0.380	0.365	0.365	0.365	13,358,700
2025-06-05	0.385	0.390	0.370	0.375	0.375	55,470,000
2025-06-04	0.375	0.385	0.370	0.380	0.380	19,660,000
2025-06-03	0.375	0.380	0.365	0.375	0.375	12,591,500
2025-05-30	0.375	0.385	0.375	0.375	0.375	19,761,900
2025-05-29	0.365	0.380	0.360	0.375	0.375	38,403,000
2025-05-28	0.365	0.370	0.360	0.365	0.365	25,986,500
2025-05-27	0.370	0.380	0.360	0.365	0.365	27,030,100
2025-05-26	0.365	0.370	0.360	0.365	0.365	11,526,200
2025-05-23	0.360	0.375	0.360	0.365	0.365	16,406,400
2025-05-22	0.360	0.365	0.345	0.365	0.365	8,959,100
2025-05-21	0.380	0.385	0.360	0.365	0.365	18,282,801
2025-05-20	0.380	0.385	0.370	0.380	0.380	24,439,400
2025-05-19	0.375	0.385	0.370	0.375	0.375	49,799,301
2025-05-16	0.365	0.375	0.360	0.375	0.375	38,908,602
2025-05-15	0.345	0.370	0.345	0.360	0.360	26,315,000
2025-05-14	0.330	0.360	0.330	0.345	0.345	37,808,602
2025-05-13	0.325	0.330	0.320	0.325	0.325	9,385,700
2025-05-09	0.315	0.325	0.310	0.315	0.315	10,217,900
2025-05-08	0.335	0.335	0.315	0.315	0.315	19,997,301
2025-05-07	0.330	0.340	0.330	0.335	0.335	5,067,300

← NewerPage 6 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.