Dolphin International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.550	0.600	0.550	0.550	0.493	212,481
2022-03-07	0.600	0.600	0.550	0.550	0.493	1,461,488
2022-03-04	0.650	0.650	0.600	0.600	0.538	230,450
2022-03-03	0.650	0.650	0.600	0.600	0.538	79,181
2022-03-02	0.650	0.650	0.600	0.650	0.583	291,874
2022-03-01	0.650	0.650	0.600	0.650	0.583	105,270
2022-02-28	0.650	0.650	0.650	0.650	0.583	15,727
2022-02-25	0.650	0.650	0.650	0.650	0.583	64,391
2022-02-24	0.650	0.650	0.650	0.650	0.583	870,714
2022-02-23	0.650	0.700	0.650	0.700	0.628	43,556
2022-02-22	0.650	0.700	0.650	0.650	0.583	65,384
2022-02-21	0.650	0.700	0.650	0.650	0.583	208,410
2022-02-18	0.700	0.700	0.650	0.650	0.583	1,044,167
2022-02-17	0.700	0.700	0.650	0.700	0.628	85,784
2022-02-16	0.700	0.700	0.700	0.700	0.628	116,223
2022-02-15	0.700	0.700	0.650	0.700	0.628	251,731
2022-02-14	0.700	0.700	0.700	0.700	0.628	112,018
2022-02-11	0.700	0.700	0.700	0.700	0.628	110,925
2022-02-10	0.750	0.750	0.700	0.750	0.672	170,531
2022-02-09	0.750	0.750	0.700	0.750	0.672	297,707
2022-02-08	0.750	0.750	0.700	0.750	0.672	101,154
2022-02-07	0.700	0.700	0.650	0.650	0.583	208,778
2022-02-04	0.750	0.750	0.700	0.700	0.628	9,481
2022-02-03	0.700	0.700	0.700	0.700	0.628	26,881
2022-01-31	0.700	0.750	0.700	0.700	0.628	579,754
2022-01-28	0.700	0.750	0.700	0.750	0.672	16,619
2022-01-27	0.700	0.750	0.650	0.750	0.672	82,081
2022-01-26	0.700	0.700	0.650	0.700	0.628	825,105
2022-01-25	0.650	0.700	0.650	0.700	0.628	72,511
2022-01-24	0.700	0.700	0.650	0.700	0.628	125,068
2022-01-21	0.750	0.750	0.650	0.700	0.628	853,024
2022-01-20	0.700	0.750	0.700	0.750	0.672	78,713
2022-01-19	0.750	0.750	0.700	0.750	0.672	60,465
2022-01-17	0.700	0.750	0.700	0.750	0.672	138,464
2022-01-14	0.800	0.800	0.700	0.750	0.672	996,484
2022-01-13	0.800	0.850	0.750	0.800	0.717	369,939
2022-01-12	0.800	0.850	0.800	0.850	0.762	1,539,643
2022-01-11	0.850	0.850	0.800	0.800	0.717	191,969
2022-01-10	0.750	0.850	0.750	0.850	0.762	1,651,092
2022-01-07	0.700	0.850	0.700	0.800	0.717	1,834,863
2022-01-06	0.700	0.700	0.700	0.700	0.628	61,792
2022-01-05	0.700	0.750	0.700	0.700	0.628	66,834
2022-01-04	0.700	0.750	0.700	0.700	0.628	151,346
2022-01-03	0.650	0.750	0.650	0.750	0.672	223,846
2021-12-31	0.650	0.700	0.650	0.700	0.628	26,145
2021-12-30	0.700	0.700	0.650	0.650	0.583	6,313
2021-12-29	0.650	0.700	0.650	0.700	0.628	23,468
2021-12-28	0.650	0.650	0.650	0.650	0.583	25,096
2021-12-27	0.600	0.650	0.600	0.650	0.583	33,294
2021-12-24	0.650	0.650	0.650	0.650	0.583	49,980
2021-12-23	0.650	0.650	0.650	0.650	0.583	68,708
2021-12-22	0.600	0.650	0.600	0.650	0.583	160,827
2021-12-21	0.650	0.650	0.600	0.650	0.583	24,951
2021-12-20	0.650	0.650	0.600	0.650	0.583	53,650
2021-12-17	0.650	0.700	0.650	0.650	0.583	135,463
2021-12-16	0.650	0.650	0.650	0.650	0.583	131,359
2021-12-15	0.650	0.700	0.650	0.650	0.583	1,226,253
2021-12-14	0.650	0.650	0.650	0.650	0.583	11,154
2021-12-13	0.700	0.700	0.650	0.650	0.583	155,418
2021-12-10	0.700	0.700	0.650	0.700	0.628	48,352

← NewerPage 18 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.