Dolphin International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.550	0.550	0.550	0.550	0.493	30,115
2022-06-08	0.550	0.550	0.550	0.550	0.493	101,355
2022-06-07	0.550	0.600	0.550	0.550	0.493	69,031
2022-06-03	0.600	0.600	0.550	0.550	0.493	149,138
2022-06-02	0.600	0.650	0.550	0.600	0.538	1,186,457
2022-06-01	0.550	0.550	0.550	0.550	0.493	11,979
2022-05-31	0.600	0.600	0.550	0.600	0.538	24,550
2022-05-30	0.550	0.650	0.500	0.600	0.538	1,359,274
2022-05-27	0.550	0.600	0.550	0.550	0.493	261,915
2022-05-26	0.600	0.600	0.600	0.600	0.538	33,015
2022-05-25	0.600	0.650	0.600	0.650	0.583	652,556
2022-05-24	0.550	0.600	0.550	0.600	0.538	117,071
2022-05-23	0.650	0.650	0.550	0.600	0.538	229,546
2022-05-20	0.550	0.650	0.550	0.650	0.583	552,963
2022-05-19	0.600	0.600	0.550	0.550	0.493	10,407
2022-05-18	0.550	0.600	0.550	0.600	0.538	34,488
2022-05-17	0.550	0.550	0.550	0.550	0.493	37,789
2022-05-13	0.550	0.600	0.550	0.600	0.538	80,531
2022-05-12	0.600	0.600	0.550	0.550	0.493	91,484
2022-05-11	0.550	0.600	0.550	0.550	0.493	42,630
2022-05-10	0.550	0.550	0.550	0.550	0.493	15,337
2022-05-09	0.550	0.550	0.550	0.550	0.493	123,986
2022-05-06	0.550	0.600	0.550	0.600	0.538	22,508
2022-05-05	0.600	0.600	0.600	0.600	0.538	5,577
2022-04-29	0.600	0.600	0.550	0.550	0.493	149,930
2022-04-27	0.550	0.600	0.550	0.600	0.538	94,808
2022-04-26	0.600	0.600	0.550	0.550	0.493	68,819
2022-04-25	0.600	0.600	0.550	0.600	0.538	36,150
2022-04-22	0.600	0.650	0.600	0.600	0.538	44,671
2022-04-21	0.600	0.650	0.600	0.650	0.583	92,543
2022-04-20	0.600	0.650	0.600	0.650	0.583	85,215
2022-04-18	0.600	0.600	0.600	0.600	0.538	171,234
2022-04-15	0.600	0.600	0.600	0.600	0.538	69,778
2022-04-14	0.600	0.600	0.600	0.600	0.538	17,846
2022-04-13	0.600	0.600	0.600	0.600	0.538	10,552
2022-04-12	0.600	0.600	0.600	0.600	0.538	21,638
2022-04-11	0.650	0.650	0.600	0.600	0.538	93,793
2022-04-08	0.600	0.600	0.600	0.600	0.538	199,353
2022-04-07	0.600	0.600	0.600	0.600	0.538	10,038
2022-04-06	0.600	0.650	0.600	0.650	0.583	35,837
2022-04-05	0.600	0.650	0.600	0.600	0.538	90,212
2022-04-04	0.600	0.600	0.600	0.600	0.538	5,912
2022-04-01	0.550	0.600	0.550	0.600	0.538	47,013
2022-03-31	0.650	0.650	0.550	0.600	0.538	50,594
2022-03-30	0.600	0.650	0.550	0.650	0.583	84,412
2022-03-29	0.550	0.600	0.550	0.600	0.538	23,423
2022-03-28	0.600	0.600	0.550	0.550	0.493	70,626
2022-03-25	0.550	0.600	0.550	0.600	0.538	11,321
2022-03-24	0.550	0.600	0.550	0.600	0.538	13,139
2022-03-23	0.550	0.550	0.550	0.550	0.493	32,134
2022-03-22	0.550	0.550	0.550	0.550	0.493	31,967
2022-03-21	0.550	0.600	0.550	0.600	0.538	19,296
2022-03-18	0.550	0.550	0.500	0.550	0.493	176,900
2022-03-17	0.500	0.550	0.500	0.550	0.493	259,249
2022-03-16	0.500	0.500	0.500	0.500	0.448	72,500
2022-03-15	0.550	0.550	0.500	0.550	0.493	230,505
2022-03-14	0.600	0.600	0.550	0.550	0.493	2,900
2022-03-11	0.550	0.550	0.550	0.550	0.493	43,065
2022-03-10	0.600	0.600	0.550	0.550	0.493	32,513
2022-03-09	0.550	0.600	0.500	0.600	0.538	287,669

← NewerPage 17 of 19 · 1,114 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.