Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.295	0.295	0.295	0.295	0.295	1,300
2026-05-04	0.295	0.300	0.290	0.295	0.295	141,500
2026-05-01	0.290	0.290	0.290	0.290	0.290	0
2026-04-30	0.285	0.290	0.285	0.290	0.290	50,500
2026-04-29	0.280	0.290	0.280	0.290	0.290	85,400
2026-04-28	0.300	0.300	0.280	0.280	0.280	803,200
2026-04-27	0.305	0.310	0.295	0.300	0.300	815,600
2026-04-24	0.300	0.310	0.300	0.310	0.310	5,700
2026-04-23	0.300	0.310	0.295	0.310	0.310	64,500
2026-04-22	0.310	0.310	0.310	0.310	0.310	13,200
2026-04-21	0.310	0.310	0.295	0.310	0.310	602,800
2026-04-20	0.295	0.320	0.295	0.310	0.310	1,413,400
2026-04-17	0.290	0.295	0.290	0.295	0.295	4,900
2026-04-16	0.300	0.320	0.300	0.300	0.300	619,600
2026-04-15	0.300	0.300	0.300	0.300	0.300	297,500
2026-04-14	0.300	0.300	0.290	0.300	0.300	3,800
2026-04-13	0.295	0.305	0.295	0.300	0.300	470,500
2026-04-10	0.295	0.305	0.295	0.305	0.305	1,900
2026-04-09	0.290	0.305	0.290	0.290	0.290	46,200
2026-04-08	0.300	0.340	0.300	0.315	0.315	1,420,200
2026-04-07	0.295	0.300	0.290	0.290	0.285	153,400
2026-04-06	0.300	0.300	0.300	0.300	0.295	5,100
2026-04-03	0.290	0.300	0.290	0.300	0.295	63,300
2026-04-01	0.295	0.295	0.295	0.295	0.290	100,100
2026-03-31	0.290	0.305	0.280	0.295	0.290	425,700
2026-03-30	0.295	0.295	0.290	0.295	0.290	305,200
2026-03-27	0.290	0.300	0.285	0.300	0.295	181,300
2026-03-26	0.300	0.305	0.290	0.305	0.300	17,500
2026-03-24	0.295	0.320	0.295	0.305	0.300	156,000
2026-03-19	0.290	0.295	0.290	0.295	0.290	14,000
2026-03-18	0.290	0.300	0.290	0.295	0.290	173,500
2026-03-16	0.285	0.300	0.280	0.300	0.295	53,200
2026-03-13	0.300	0.300	0.295	0.300	0.295	211,400
2026-03-12	0.310	0.310	0.300	0.305	0.300	17,500
2026-03-11	0.300	0.310	0.300	0.310	0.305	142,700
2026-03-10	0.310	0.310	0.300	0.300	0.295	58,900
2026-03-09	0.330	0.330	0.300	0.305	0.300	451,700
2026-03-06	0.315	0.340	0.315	0.330	0.324	285,000
2026-03-05	0.325	0.330	0.315	0.315	0.310	71,700
2026-03-04	0.325	0.335	0.320	0.335	0.329	145,600
2026-03-03	0.330	0.335	0.320	0.335	0.329	53,800
2026-03-02	0.315	0.335	0.315	0.335	0.329	151,600
2026-02-27	0.305	0.340	0.305	0.340	0.334	338,800
2026-02-26	0.330	0.330	0.310	0.325	0.319	189,700
2026-02-25	0.315	0.330	0.310	0.330	0.324	94,000
2026-02-24	0.315	0.345	0.315	0.325	0.319	2,202,600
2026-02-23	0.300	0.325	0.300	0.310	0.305	274,300
2026-02-20	0.300	0.315	0.300	0.315	0.310	176,300
2026-02-19	0.315	0.320	0.315	0.320	0.315	23,700
2026-02-16	0.315	0.315	0.315	0.315	0.310	102,200
2026-02-13	0.295	0.315	0.295	0.315	0.310	382,100
2026-02-12	0.315	0.315	0.300	0.310	0.305	305,400
2026-02-11	0.300	0.330	0.300	0.315	0.310	1,291,700
2026-02-10	0.280	0.300	0.280	0.300	0.295	71,000
2026-02-09	0.295	0.295	0.295	0.295	0.290	4,300
2026-02-06	0.290	0.290	0.290	0.290	0.285	40,000
2026-02-05	0.275	0.300	0.275	0.300	0.295	101,600
2026-02-04	0.290	0.295	0.280	0.295	0.290	29,000
2026-02-03	0.290	0.295	0.290	0.295	0.290	16,000
2026-01-30	0.290	0.300	0.285	0.300	0.295	270,000

← NewerPage 3 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.