Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.400	0.405	0.390	0.390	0.390	9,687,700
2025-02-03	0.400	0.405	0.395	0.395	0.395	8,367,500
2025-01-31	0.400	0.405	0.395	0.395	0.395	7,202,000
2025-01-28	0.395	0.400	0.390	0.395	0.395	5,565,800
2025-01-27	0.405	0.405	0.395	0.400	0.400	9,477,900
2025-01-24	0.400	0.410	0.395	0.400	0.400	11,344,200
2025-01-23	0.410	0.410	0.395	0.400	0.400	9,397,400
2025-01-22	0.405	0.410	0.405	0.410	0.410	3,971,900
2025-01-21	0.410	0.410	0.400	0.405	0.405	5,361,400
2025-01-20	0.395	0.405	0.390	0.400	0.400	6,735,300
2025-01-17	0.390	0.395	0.385	0.395	0.395	3,971,900
2025-01-16	0.390	0.395	0.385	0.390	0.390	5,516,400
2025-01-15	0.400	0.400	0.380	0.385	0.385	16,454,100
2025-01-14	0.400	0.405	0.395	0.395	0.395	6,352,300
2025-01-13	0.405	0.405	0.395	0.400	0.400	8,967,800
2025-01-10	0.410	0.420	0.405	0.410	0.410	14,913,500
2025-01-09	0.410	0.410	0.400	0.405	0.405	7,954,300
2025-01-08	0.420	0.420	0.405	0.410	0.410	14,981,900
2025-01-07	0.425	0.425	0.415	0.415	0.415	5,232,500
2025-01-06	0.425	0.430	0.415	0.425	0.425	7,624,000
2025-01-03	0.415	0.435	0.415	0.425	0.425	79,411,203
2025-01-02	0.410	0.420	0.410	0.420	0.420	3,984,100
2024-12-31	0.410	0.410	0.405	0.410	0.410	3,362,000
2024-12-30	0.415	0.415	0.405	0.410	0.410	5,857,500
2024-12-27	0.410	0.415	0.410	0.415	0.415	3,576,300
2024-12-26	0.415	0.420	0.405	0.410	0.410	7,908,600
2024-12-24	0.415	0.430	0.415	0.415	0.415	9,186,300
2024-12-23	0.420	0.425	0.420	0.420	0.420	6,172,500
2024-12-20	0.415	0.425	0.415	0.420	0.420	8,080,400
2024-12-19	0.410	0.415	0.410	0.415	0.415	4,528,700
2024-12-18	0.420	0.425	0.415	0.420	0.420	11,117,000
2024-12-17	0.430	0.430	0.410	0.415	0.415	11,424,500
2024-12-16	0.435	0.440	0.420	0.430	0.430	14,375,800
2024-12-13	0.430	0.450	0.425	0.430	0.430	39,646,199
2024-12-12	0.435	0.455	0.425	0.430	0.430	41,340,398
2024-12-11	0.435	0.440	0.430	0.430	0.430	6,404,200
2024-12-10	0.430	0.440	0.430	0.435	0.435	9,708,800
2024-12-09	0.435	0.445	0.420	0.425	0.425	29,118,199
2024-12-06	0.400	0.410	0.400	0.405	0.405	1,704,200
2024-12-05	0.415	0.415	0.400	0.400	0.400	5,156,400
2024-12-04	0.410	0.420	0.410	0.415	0.415	7,361,900
2024-12-03	0.410	0.410	0.395	0.410	0.410	6,491,300
2024-12-02	0.400	0.410	0.395	0.395	0.395	8,336,100
2024-11-29	0.385	0.405	0.385	0.400	0.400	8,976,400
2024-11-28	0.400	0.410	0.395	0.395	0.395	4,038,900
2024-11-27	0.395	0.410	0.395	0.405	0.405	3,931,800
2024-11-26	0.400	0.405	0.395	0.395	0.395	2,541,700
2024-11-25	0.410	0.410	0.395	0.400	0.400	4,646,800
2024-11-22	0.405	0.405	0.395	0.405	0.405	3,148,600
2024-11-21	0.395	0.410	0.390	0.400	0.400	5,916,600
2024-11-20	0.400	0.400	0.390	0.390	0.390	4,503,700
2024-11-19	0.395	0.400	0.390	0.400	0.400	3,886,200
2024-11-18	0.400	0.400	0.390	0.400	0.400	1,266,300
2024-11-15	0.395	0.400	0.390	0.395	0.395	1,390,700
2024-11-14	0.390	0.405	0.390	0.395	0.395	2,909,100
2024-11-13	0.400	0.400	0.390	0.390	0.390	4,036,400
2024-11-12	0.405	0.410	0.400	0.400	0.400	1,997,400
2024-11-11	0.405	0.420	0.405	0.405	0.405	2,967,600
2024-11-08	0.415	0.415	0.405	0.410	0.410	5,925,200
2024-11-07	0.420	0.425	0.405	0.410	0.410	9,296,400

← NewerPage 8 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.