Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.335	0.345	0.325	0.335	0.335	18,603,699
2025-05-05	0.350	0.355	0.330	0.335	0.335	19,783,400
2025-05-02	0.345	0.355	0.340	0.350	0.350	13,487,300
2025-04-30	0.340	0.345	0.335	0.345	0.345	11,329,100
2025-04-29	0.370	0.380	0.335	0.340	0.340	49,405,898
2025-04-28	0.370	0.375	0.365	0.370	0.370	10,847,400
2025-04-25	0.360	0.375	0.360	0.370	0.370	24,531,900
2025-04-24	0.360	0.365	0.350	0.360	0.360	11,949,500
2025-04-23	0.360	0.370	0.350	0.360	0.360	22,695,699
2025-04-22	0.340	0.375	0.330	0.355	0.355	77,184,602
2025-04-21	0.320	0.345	0.315	0.345	0.345	39,530,398
2025-04-18	0.315	0.325	0.300	0.320	0.320	47,472,500
2025-04-17	0.265	0.320	0.260	0.315	0.315	48,692,801
2025-04-16	0.260	0.265	0.255	0.260	0.260	6,799,700
2025-04-15	0.260	0.265	0.255	0.260	0.260	15,189,400
2025-04-14	0.240	0.260	0.240	0.260	0.260	24,145,600
2025-04-11	0.230	0.240	0.225	0.240	0.240	12,289,400
2025-04-10	0.225	0.235	0.225	0.230	0.230	23,703,199
2025-04-09	0.215	0.225	0.210	0.220	0.220	44,749,801
2025-04-08	0.220	0.230	0.215	0.220	0.220	20,351,801
2025-04-07	0.220	0.225	0.215	0.220	0.220	23,313,900
2025-04-04	0.245	0.250	0.235	0.235	0.235	25,606,301
2025-04-03	0.240	0.260	0.235	0.250	0.250	19,251,000
2025-04-02	0.245	0.250	0.240	0.240	0.240	7,093,000
2025-03-28	0.255	0.255	0.240	0.245	0.245	35,435,301
2025-03-27	0.255	0.260	0.250	0.255	0.255	15,419,800
2025-03-26	0.265	0.265	0.255	0.255	0.255	13,079,700
2025-03-25	0.265	0.270	0.260	0.265	0.265	17,016,301
2025-03-24	0.260	0.265	0.255	0.260	0.260	3,920,100
2025-03-21	0.260	0.265	0.255	0.260	0.260	9,685,900
2025-03-20	0.260	0.265	0.255	0.260	0.260	9,764,900
2025-03-19	0.260	0.265	0.255	0.260	0.260	14,213,800
2025-03-17	0.255	0.265	0.255	0.265	0.265	32,971,699
2025-03-14	0.255	0.260	0.250	0.255	0.255	42,834,000
2025-03-13	0.255	0.265	0.250	0.255	0.255	53,711,699
2025-03-12	0.270	0.270	0.245	0.255	0.255	49,011,398
2025-03-11	0.255	0.270	0.250	0.270	0.270	41,133,801
2025-03-10	0.270	0.280	0.260	0.260	0.260	81,407,000
2025-03-07	0.260	0.280	0.255	0.270	0.270	65,122,398
2025-03-06	0.265	0.270	0.250	0.265	0.265	69,453,797
2025-03-05	0.255	0.275	0.250	0.260	0.260	94,579,797
2025-03-04	0.250	0.255	0.240	0.255	0.255	10,658,200
2025-03-03	0.250	0.260	0.250	0.255	0.255	14,525,200
2025-02-28	0.255	0.255	0.235	0.255	0.255	28,992,199
2025-02-27	0.275	0.275	0.245	0.255	0.255	42,217,699
2025-02-26	0.290	0.295	0.260	0.275	0.275	44,440,301
2025-02-25	0.310	0.310	0.295	0.295	0.295	10,126,900
2025-02-24	0.320	0.320	0.300	0.305	0.305	10,144,100
2025-02-21	0.340	0.340	0.320	0.320	0.320	10,525,200
2025-02-20	0.330	0.335	0.325	0.335	0.335	6,454,400
2025-02-19	0.340	0.345	0.325	0.330	0.330	7,580,300
2025-02-18	0.330	0.345	0.330	0.335	0.335	5,877,300
2025-02-17	0.335	0.335	0.325	0.330	0.330	11,249,000
2025-02-14	0.330	0.335	0.325	0.335	0.335	10,128,600
2025-02-13	0.345	0.345	0.325	0.330	0.330	14,870,200
2025-02-12	0.345	0.355	0.340	0.345	0.345	10,161,500
2025-02-10	0.400	0.410	0.400	0.405	0.405	14,518,900
2025-02-07	0.395	0.405	0.395	0.400	0.400	6,877,200
2025-02-06	0.400	0.400	0.390	0.395	0.395	8,408,400
2025-02-05	0.390	0.400	0.390	0.395	0.395	9,104,500

← NewerPage 7 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.