Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.255	0.265	0.255	0.260	0.260	511,200
2026-07-27	0.265	0.265	0.250	0.250	0.250	593,500
2026-07-24	0.270	0.280	0.270	0.270	0.270	1,692,500
2026-07-23	0.285	0.295	0.270	0.270	0.270	3,442,700
2026-07-22	0.280	0.295	0.280	0.285	0.285	1,022,200
2026-07-21	0.290	0.290	0.280	0.290	0.290	138,100
2026-07-20	0.285	0.295	0.285	0.290	0.290	133,500
2026-07-17	0.285	0.290	0.285	0.285	0.285	222,000
2026-07-16	0.290	0.295	0.280	0.285	0.285	1,413,800
2026-07-15	0.280	0.290	0.275	0.290	0.290	1,314,000
2026-07-14	0.275	0.285	0.275	0.280	0.280	300,800
2026-07-13	0.275	0.285	0.275	0.285	0.285	9,100
2026-07-10	0.275	0.280	0.275	0.280	0.280	969,900
2026-07-09	0.290	0.295	0.275	0.275	0.275	684,400
2026-07-08	0.285	0.295	0.280	0.290	0.290	245,700
2026-07-07	0.285	0.285	0.275	0.285	0.285	597,200
2026-07-06	0.285	0.290	0.280	0.290	0.290	137,400
2026-07-03	0.285	0.290	0.285	0.285	0.285	136,000
2026-07-02	0.285	0.295	0.285	0.290	0.290	6,000
2026-07-01	0.290	0.295	0.285	0.295	0.295	130,600
2026-06-30	0.285	0.290	0.275	0.290	0.290	817,200
2026-06-29	0.290	0.290	0.280	0.285	0.285	129,900
2026-06-26	0.290	0.290	0.280	0.290	0.290	223,700
2026-06-25	0.295	0.295	0.280	0.290	0.290	1,614,200
2026-06-24	0.295	0.305	0.290	0.305	0.305	635,000
2026-06-23	0.295	0.305	0.290	0.300	0.300	1,323,200
2026-06-22	0.300	0.300	0.290	0.295	0.295	1,059,300
2026-06-19	0.300	0.300	0.295	0.300	0.300	56,800
2026-06-18	0.300	0.300	0.285	0.300	0.300	1,487,900
2026-06-17	0.305	0.305	0.305	0.305	0.305	0
2026-06-16	0.325	0.330	0.305	0.305	0.305	2,594,900
2026-06-15	0.330	0.345	0.325	0.325	0.325	947,900
2026-06-12	0.335	0.350	0.330	0.330	0.330	7,158,200
2026-06-11	0.320	0.340	0.315	0.335	0.335	4,538,400
2026-06-10	0.305	0.325	0.305	0.315	0.315	2,865,400
2026-06-09	0.305	0.315	0.305	0.315	0.315	636,200
2026-06-08	0.315	0.315	0.305	0.310	0.310	408,000
2026-06-05	0.320	0.325	0.310	0.315	0.315	2,625,200
2026-06-04	0.325	0.330	0.310	0.320	0.320	656,700
2026-06-03	0.330	0.335	0.320	0.330	0.330	1,135,600
2026-06-02	0.335	0.335	0.335	0.335	0.335	0
2026-06-01	0.335	0.335	0.335	0.335	0.335	0
2026-05-29	0.315	0.350	0.310	0.335	0.335	3,691,000
2026-05-28	0.315	0.320	0.305	0.315	0.315	354,800
2026-05-27	0.320	0.320	0.320	0.320	0.320	0
2026-05-26	0.320	0.320	0.315	0.320	0.320	1,270,600
2026-05-25	0.325	0.325	0.315	0.320	0.320	314,700
2026-05-22	0.325	0.330	0.320	0.330	0.330	270,300
2026-05-21	0.350	0.360	0.325	0.330	0.330	5,761,200
2026-05-20	0.325	0.355	0.310	0.345	0.345	6,197,300
2026-05-19	0.330	0.340	0.320	0.330	0.330	3,738,000
2026-05-18	0.315	0.340	0.310	0.330	0.330	2,421,700
2026-05-15	0.305	0.370	0.305	0.320	0.320	15,239,900
2026-05-14	0.300	0.305	0.300	0.305	0.305	147,500
2026-05-13	0.290	0.300	0.290	0.300	0.300	63,400
2026-05-12	0.295	0.295	0.290	0.295	0.295	152,200
2026-05-11	0.295	0.300	0.295	0.300	0.300	4,500
2026-05-08	0.295	0.295	0.295	0.295	0.295	7,900
2026-05-07	0.285	0.300	0.285	0.300	0.300	33,000
2026-05-06	0.290	0.295	0.290	0.295	0.295	83,000

← NewerPage 2 of 21 · 1,220 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.