Dolphin International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.250	0.250	0.200	0.250	0.224	271,719
2022-09-05	0.250	0.300	0.250	0.300	0.269	39,061
2022-09-02	0.300	0.300	0.200	0.300	0.269	866,720
2022-09-01	0.300	0.300	0.200	0.300	0.269	2,410,178
2022-08-30	0.350	0.350	0.350	0.350	0.314	11,154
2022-08-29	0.300	0.350	0.300	0.350	0.314	23,111
2022-08-26	0.300	0.300	0.250	0.300	0.269	865,471
2022-08-25	0.300	0.300	0.250	0.250	0.224	1,738,728
2022-08-24	0.300	0.350	0.300	0.350	0.314	11,600
2022-08-23	0.300	0.350	0.300	0.350	0.314	26,769
2022-08-22	0.300	0.300	0.300	0.300	0.269	4,462
2022-08-19	0.350	0.350	0.350	0.350	0.314	6,692
2022-08-18	0.350	0.350	0.350	0.350	0.314	29,011
2022-08-17	0.350	0.350	0.350	0.350	0.314	117,071
2022-08-16	0.350	0.350	0.350	0.350	0.314	4,462
2022-08-15	0.400	0.400	0.350	0.400	0.359	26,022
2022-08-12	0.350	0.400	0.350	0.400	0.359	248,943
2022-08-11	0.400	0.400	0.350	0.350	0.314	224,750
2022-08-10	0.350	0.350	0.350	0.350	0.314	208,610
2022-08-09	0.350	0.350	0.350	0.350	0.314	157,726
2022-08-08	0.350	0.350	0.350	0.350	0.314	23,423
2022-08-05	0.350	0.400	0.300	0.400	0.359	209,491
2022-08-04	0.350	0.350	0.300	0.350	0.314	134,080
2022-08-03	0.350	0.350	0.350	0.350	0.314	291,673
2022-08-02	0.400	0.400	0.350	0.400	0.359	51,319
2022-08-01	0.300	0.400	0.300	0.400	0.359	496,915
2022-07-29	0.350	0.350	0.300	0.300	0.269	82,661
2022-07-28	0.350	0.350	0.300	0.300	0.269	66,923
2022-07-27	0.350	0.350	0.300	0.300	0.269	508,180
2022-07-26	0.350	0.400	0.300	0.350	0.314	1,235,678
2022-07-25	0.450	0.450	0.250	0.300	0.269	8,218,141
2022-07-22	0.450	0.450	0.450	0.450	0.403	235,670
2022-07-21	0.450	0.450	0.450	0.450	0.403	136,188
2022-07-19	0.450	0.500	0.450	0.500	0.448	31,900
2022-07-18	0.450	0.450	0.400	0.450	0.403	19,374
2022-07-15	0.450	0.450	0.450	0.450	0.403	3,915
2022-07-14	0.450	0.500	0.450	0.450	0.403	24,538
2022-07-13	0.450	0.500	0.450	0.450	0.403	191,366
2022-07-12	0.450	0.500	0.450	0.450	0.403	14,355
2022-07-08	0.450	0.500	0.450	0.450	0.403	18,515
2022-07-06	0.500	0.500	0.450	0.450	0.403	5,622
2022-07-05	0.500	0.500	0.450	0.500	0.448	25,141
2022-07-04	0.500	0.500	0.450	0.500	0.448	152,295
2022-07-01	0.450	0.500	0.450	0.500	0.448	15,258
2022-06-30	0.500	0.500	0.450	0.450	0.403	148,346
2022-06-29	0.500	0.550	0.500	0.550	0.493	44,727
2022-06-28	0.500	0.500	0.500	0.500	0.448	2,677
2022-06-27	0.500	0.550	0.500	0.550	0.493	27,896
2022-06-24	0.500	0.500	0.500	0.500	0.448	126,685
2022-06-23	0.500	0.500	0.450	0.500	0.448	47,962
2022-06-22	0.500	0.500	0.500	0.500	0.448	44,615
2022-06-21	0.500	0.500	0.500	0.500	0.448	62,216
2022-06-20	0.500	0.500	0.450	0.450	0.403	337,961
2022-06-17	0.500	0.500	0.500	0.500	0.448	25,654
2022-06-16	0.500	0.500	0.500	0.500	0.448	239,094
2022-06-15	0.500	0.500	0.500	0.500	0.448	14,165
2022-06-14	0.500	0.550	0.500	0.550	0.493	69,154
2022-06-13	0.550	0.550	0.500	0.550	0.493	143,885
2022-06-10	0.550	0.550	0.500	0.550	0.493	112,319
2022-06-09	0.550	0.550	0.550	0.550	0.493	30,115

← NewerPage 16 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.