Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.030	0.035	0.030	0.035	0.344	10,300
2024-04-29	0.030	0.035	0.030	0.030	0.295	47,770
2024-04-26	0.030	0.030	0.030	0.030	0.295	683,780
2024-04-25	0.030	0.030	0.030	0.030	0.295	143,030
2024-04-24	0.030	0.035	0.030	0.035	0.344	246,520
2024-04-23	0.030	0.030	0.025	0.025	0.246	52,900
2024-04-22	0.030	0.030	0.025	0.030	0.295	186,840
2024-04-19	0.030	0.030	0.025	0.030	0.295	2,429,230
2024-04-18	0.030	0.035	0.030	0.035	0.344	15,320
2024-04-17	0.030	0.035	0.030	0.035	0.344	28,030
2024-04-16	0.035	0.035	0.030	0.030	0.295	147,890
2024-04-15	0.035	0.035	0.030	0.035	0.344	369,930
2024-04-12	0.035	0.035	0.030	0.035	0.344	175,440
2024-04-09	0.030	0.035	0.030	0.035	0.344	124,110
2024-04-08	0.030	0.035	0.030	0.030	0.295	30,550
2024-04-05	0.035	0.035	0.030	0.030	0.295	114,050
2024-04-04	0.030	0.035	0.030	0.035	0.344	23,330
2024-04-03	0.035	0.035	0.030	0.035	0.344	75,790
2024-04-02	0.030	0.035	0.030	0.035	0.344	1,492,810
2024-04-01	0.030	0.035	0.030	0.030	0.295	307,690
2024-03-29	0.030	0.035	0.030	0.030	0.295	2,527,830
2024-03-27	0.035	0.035	0.030	0.035	0.344	3,226,410
2024-03-26	0.040	0.040	0.035	0.040	0.393	97,160
2024-03-25	0.040	0.040	0.035	0.040	0.393	630,820
2024-03-22	0.040	0.040	0.035	0.035	0.344	1,050,810
2024-03-21	0.035	0.040	0.035	0.040	0.393	692,890
2024-03-20	0.035	0.040	0.035	0.035	0.344	248,680
2024-03-19	0.035	0.040	0.035	0.035	0.344	446,080
2024-03-18	0.035	0.040	0.035	0.035	0.344	315,000
2024-03-15	0.040	0.040	0.035	0.040	0.393	308,120
2024-03-14	0.035	0.040	0.035	0.040	0.393	127,670
2024-03-13	0.035	0.040	0.035	0.035	0.344	526,060
2024-03-12	0.040	0.040	0.035	0.040	0.393	1,561,750
2024-03-11	0.040	0.045	0.040	0.045	0.442	1,034,830
2024-03-08	0.050	0.050	0.040	0.050	0.491	2,153,170
2024-03-07	0.050	0.050	0.050	0.050	0.491	394,700
2024-03-06	0.050	0.050	0.050	0.050	0.491	146,980
2024-03-05	0.055	0.055	0.045	0.050	0.491	2,279,960
2024-03-04	0.050	0.060	0.050	0.055	0.541	854,680
2024-03-01	0.050	0.050	0.050	0.050	0.491	143,030
2024-02-29	0.050	0.050	0.050	0.050	0.491	162,400
2024-02-28	0.050	0.055	0.050	0.050	0.491	674,680
2024-02-27	0.050	0.055	0.045	0.045	0.442	540,040
2024-02-26	0.055	0.055	0.050	0.055	0.541	78,800
2024-02-23	0.055	0.055	0.050	0.055	0.541	109,940
2024-02-22	0.050	0.055	0.050	0.055	0.541	223,440
2024-02-21	0.050	0.055	0.050	0.050	0.491	332,390
2024-02-20	0.050	0.055	0.045	0.050	0.491	1,541,600
2024-02-19	0.045	0.055	0.045	0.050	0.491	1,435,490
2024-02-16	0.050	0.050	0.045	0.050	0.491	389,400
2024-02-15	0.055	0.055	0.045	0.045	0.442	2,026,490
2024-02-14	0.055	0.060	0.050	0.055	0.541	675,700
2024-02-13	0.050	0.060	0.050	0.055	0.541	1,338,940
2024-02-09	0.065	0.070	0.045	0.045	0.442	1,204,100
2024-02-08	0.110	0.110	0.100	0.100	0.590	783,533
2024-02-07	0.110	0.115	0.110	0.110	0.649	907,233
2024-02-06	0.110	0.110	0.105	0.105	0.619	893,450
2024-02-05	0.105	0.110	0.105	0.105	0.619	204,783
2024-02-02	0.110	0.110	0.105	0.110	0.649	77,733
2024-01-31	0.110	0.110	0.105	0.105	0.619	448,717

← NewerPage 11 of 21 · 1,221 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.