Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.265	0.270	0.260	0.265	0.260	174,600
2024-07-29	0.260	0.265	0.260	0.265	0.260	234,600
2024-07-26	0.260	0.265	0.260	0.265	0.260	231,200
2024-07-25	0.265	0.265	0.260	0.260	0.256	314,200
2024-07-24	0.275	0.275	0.265	0.265	0.260	478,800
2024-07-23	0.280	0.285	0.270	0.275	0.270	1,721,300
2024-07-22	0.285	0.285	0.280	0.280	0.275	222,800
2024-07-19	0.280	0.285	0.280	0.285	0.280	85,000
2024-07-18	0.285	0.290	0.280	0.285	0.280	214,800
2024-07-17	0.290	0.290	0.285	0.290	0.285	116,300
2024-07-16	0.290	0.290	0.285	0.285	0.280	143,000
2024-07-15	0.290	0.290	0.275	0.290	0.285	1,397,700
2024-07-12	0.290	0.290	0.285	0.290	0.285	417,300
2024-07-11	0.295	0.295	0.285	0.290	0.285	881,500
2024-07-10	0.300	0.305	0.295	0.295	0.290	197,100
2024-07-09	0.310	0.310	0.300	0.305	0.300	346,400
2024-07-05	0.300	0.310	0.295	0.310	0.305	503,700
2024-07-04	0.295	0.305	0.295	0.300	0.295	855,600
2024-07-03	0.310	0.310	0.295	0.295	0.290	472,500
2024-07-02	0.295	0.315	0.295	0.310	0.305	675,300
2024-07-01	0.295	0.320	0.295	0.310	0.305	570,000
2024-06-28	0.310	0.310	0.290	0.295	0.290	1,697,500
2024-06-27	0.305	0.310	0.295	0.310	0.305	1,415,700
2024-06-26	0.335	0.335	0.305	0.310	0.305	732,700
2024-06-25	0.330	0.355	0.315	0.335	0.329	14,556,700
2024-06-24	0.295	0.325	0.290	0.310	0.305	1,043,300
2024-06-21	0.300	0.310	0.285	0.300	0.295	622,900
2024-06-20	0.315	0.315	0.300	0.300	0.295	341,900
2024-06-19	0.310	0.330	0.295	0.315	0.310	1,433,000
2024-06-18	0.310	0.320	0.305	0.305	0.300	592,400
2024-06-14	0.310	0.320	0.310	0.315	0.310	307,500
2024-06-13	0.340	0.375	0.305	0.310	0.305	7,882,500
2024-06-12	0.285	0.340	0.280	0.330	0.324	2,706,000
2024-06-11	0.285	0.290	0.280	0.280	0.275	365,400
2024-06-10	0.260	0.285	0.260	0.280	0.275	2,390,400
2024-06-07	0.025	0.030	0.025	0.025	0.246	1,374,260
2024-06-06	0.030	0.030	0.025	0.030	0.295	167,020
2024-06-05	0.025	0.030	0.025	0.025	0.246	187,880
2024-06-04	0.025	0.030	0.025	0.025	0.246	184,640
2024-05-31	0.030	0.030	0.025	0.025	0.246	104,280
2024-05-30	0.030	0.030	0.030	0.030	0.295	71,340
2024-05-29	0.025	0.030	0.025	0.025	0.246	81,690
2024-05-28	0.030	0.030	0.025	0.030	0.295	52,900
2024-05-27	0.030	0.030	0.025	0.030	0.295	167,100
2024-05-24	0.030	0.030	0.025	0.025	0.246	204,450
2024-05-23	0.030	0.030	0.025	0.025	0.246	23,780
2024-05-21	0.025	0.030	0.025	0.030	0.295	17,640
2024-05-20	0.030	0.030	0.030	0.030	0.295	7,500
2024-05-17	0.025	0.030	0.025	0.030	0.295	77,360
2024-05-16	0.030	0.030	0.025	0.025	0.246	122,830
2024-05-15	0.030	0.030	0.025	0.025	0.246	9,300
2024-05-14	0.030	0.030	0.025	0.025	0.246	76,200
2024-05-13	0.030	0.030	0.025	0.030	0.295	32,950
2024-05-10	0.025	0.030	0.025	0.030	0.295	63,220
2024-05-09	0.030	0.030	0.025	0.030	0.295	25,120
2024-05-08	0.030	0.030	0.025	0.030	0.295	56,360
2024-05-07	0.025	0.030	0.025	0.030	0.295	30,660
2024-05-06	0.030	0.030	0.030	0.030	0.295	52,720
2024-05-03	0.030	0.030	0.030	0.030	0.295	266,220
2024-05-02	0.030	0.030	0.030	0.030	0.295	20,080

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.0050 MYR

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