Datasonic Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.395	0.415	0.395	0.410	0.410	6,915,700
2024-11-05	0.380	0.400	0.380	0.390	0.390	7,007,600
2024-11-04	0.390	0.395	0.380	0.385	0.385	5,466,700
2024-11-01	0.385	0.390	0.375	0.390	0.390	12,232,200
2024-10-30	0.390	0.390	0.385	0.385	0.385	5,225,700
2024-10-29	0.385	0.390	0.375	0.385	0.385	12,450,700
2024-10-28	0.405	0.405	0.385	0.385	0.385	12,126,000
2024-10-25	0.415	0.415	0.405	0.405	0.405	8,538,400
2024-10-24	0.425	0.430	0.410	0.410	0.410	10,548,900
2024-10-23	0.425	0.430	0.425	0.425	0.425	1,882,000
2024-10-22	0.430	0.430	0.425	0.425	0.425	5,259,100
2024-10-21	0.430	0.445	0.430	0.435	0.435	15,519,400
2024-10-18	0.435	0.440	0.430	0.435	0.435	3,400,500
2024-10-17	0.440	0.450	0.435	0.435	0.435	16,932,900
2024-10-16	0.435	0.440	0.435	0.435	0.435	6,284,000
2024-10-15	0.435	0.445	0.435	0.440	0.440	9,122,900
2024-10-14	0.430	0.435	0.425	0.430	0.430	4,274,500
2024-10-11	0.435	0.440	0.430	0.430	0.430	3,555,500
2024-10-10	0.445	0.445	0.430	0.435	0.435	8,930,800
2024-10-09	0.445	0.450	0.440	0.445	0.445	1,692,500
2024-10-08	0.440	0.445	0.440	0.440	0.440	1,180,100
2024-10-07	0.450	0.455	0.440	0.440	0.440	4,332,300
2024-10-04	0.450	0.450	0.445	0.450	0.450	1,126,800
2024-10-03	0.450	0.455	0.445	0.450	0.450	1,754,300
2024-10-02	0.455	0.455	0.445	0.450	0.450	1,667,900
2024-10-01	0.450	0.460	0.445	0.455	0.455	3,233,900
2024-09-30	0.450	0.455	0.450	0.450	0.450	1,049,600
2024-09-27	0.450	0.455	0.445	0.445	0.445	1,817,400
2024-09-26	0.450	0.455	0.445	0.450	0.450	2,121,700
2024-09-25	0.460	0.460	0.450	0.450	0.450	1,752,000
2024-09-24	0.460	0.460	0.450	0.460	0.460	1,318,100
2024-09-23	0.460	0.460	0.455	0.460	0.460	1,826,200
2024-09-20	0.465	0.465	0.455	0.460	0.460	2,514,200
2024-09-19	0.460	0.465	0.450	0.465	0.465	2,635,300
2024-09-18	0.455	0.465	0.450	0.460	0.460	2,889,600
2024-09-17	0.445	0.455	0.445	0.450	0.450	1,930,300
2024-09-13	0.445	0.450	0.440	0.445	0.445	2,273,800
2024-09-12	0.450	0.450	0.440	0.445	0.445	1,459,400
2024-09-11	0.450	0.455	0.445	0.450	0.442	2,874,300
2024-09-10	0.450	0.465	0.445	0.450	0.442	7,220,500
2024-09-09	0.450	0.460	0.440	0.450	0.442	4,007,800
2024-09-06	0.455	0.455	0.445	0.450	0.442	2,053,800
2024-09-05	0.465	0.475	0.455	0.455	0.447	3,933,900
2024-09-04	0.460	0.465	0.455	0.460	0.452	4,263,600
2024-09-03	0.470	0.475	0.460	0.465	0.457	3,843,300
2024-09-02	0.470	0.475	0.465	0.465	0.457	2,638,000
2024-08-30	0.460	0.465	0.450	0.465	0.457	3,774,000
2024-08-29	0.455	0.455	0.440	0.445	0.437	5,231,100
2024-08-28	0.455	0.465	0.450	0.460	0.452	5,190,900
2024-08-27	0.460	0.460	0.445	0.450	0.442	3,281,000
2024-08-26	0.470	0.470	0.460	0.460	0.452	2,914,300
2024-08-23	0.475	0.475	0.465	0.470	0.462	2,851,100
2024-08-22	0.480	0.480	0.470	0.475	0.467	2,065,400
2024-08-21	0.470	0.480	0.470	0.480	0.472	1,484,100
2024-08-20	0.475	0.480	0.465	0.470	0.462	3,852,500
2024-08-19	0.465	0.475	0.465	0.470	0.462	2,935,200
2024-08-16	0.465	0.470	0.460	0.465	0.457	2,898,300
2024-08-15	0.470	0.475	0.460	0.465	0.457	3,630,400
2024-08-14	0.465	0.475	0.465	0.470	0.462	3,185,900
2024-08-13	0.470	0.470	0.460	0.465	0.457	2,668,700

← NewerPage 9 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.