Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.295	0.295	0.290	0.295	0.290	43,000
2026-01-28	0.290	0.300	0.290	0.300	0.295	15,400
2026-01-27	0.290	0.300	0.290	0.300	0.295	23,000
2026-01-26	0.295	0.300	0.290	0.300	0.295	52,700
2026-01-23	0.290	0.295	0.290	0.290	0.285	146,400
2026-01-22	0.290	0.295	0.290	0.295	0.290	23,000
2026-01-21	0.290	0.300	0.290	0.300	0.295	49,000
2026-01-20	0.290	0.300	0.290	0.300	0.295	62,900
2026-01-16	0.290	0.300	0.290	0.300	0.295	51,700
2026-01-15	0.300	0.300	0.290	0.300	0.295	110,800
2026-01-14	0.300	0.305	0.300	0.305	0.300	34,100
2026-01-12	0.300	0.305	0.300	0.305	0.300	98,500
2026-01-09	0.295	0.305	0.295	0.305	0.300	52,500
2026-01-08	0.300	0.310	0.295	0.305	0.300	18,100
2026-01-07	0.310	0.310	0.305	0.310	0.305	37,500
2026-01-06	0.300	0.310	0.290	0.310	0.305	406,400
2026-01-05	0.285	0.295	0.280	0.295	0.290	185,400
2026-01-02	0.270	0.290	0.270	0.290	0.285	17,800
2025-12-31	0.285	0.290	0.270	0.290	0.285	257,000
2025-12-30	0.295	0.295	0.285	0.285	0.280	1,134,600
2025-12-29	0.295	0.295	0.285	0.295	0.290	56,100
2025-12-26	0.295	0.300	0.295	0.300	0.295	38,500
2025-12-24	0.300	0.300	0.300	0.300	0.295	102,100
2025-12-22	0.315	0.315	0.315	0.315	0.310	300
2025-12-19	0.295	0.310	0.295	0.310	0.305	90,100
2025-12-18	0.310	0.310	0.295	0.300	0.295	421,900
2025-12-17	0.310	0.325	0.310	0.325	0.319	44,300
2025-12-15	0.310	0.330	0.310	0.330	0.324	114,000
2025-12-12	0.315	0.320	0.315	0.315	0.310	126,300
2025-12-11	0.330	0.335	0.320	0.320	0.315	116,500
2025-12-10	0.320	0.340	0.320	0.340	0.334	111,000
2025-12-09	0.320	0.345	0.310	0.340	0.334	326,400
2025-12-08	0.330	0.340	0.315	0.340	0.334	314,200
2025-12-05	0.340	0.345	0.330	0.340	0.334	31,800
2025-12-04	0.335	0.345	0.330	0.340	0.334	116,400
2025-12-03	0.350	0.350	0.350	0.350	0.344	100
2025-12-01	0.350	0.350	0.335	0.350	0.344	102,100
2025-11-28	0.340	0.350	0.335	0.350	0.344	38,700
2025-11-27	0.340	0.345	0.335	0.345	0.339	49,700
2025-11-26	0.340	0.345	0.335	0.340	0.334	39,100
2025-11-25	0.345	0.350	0.340	0.350	0.344	112,500
2025-11-24	0.345	0.360	0.340	0.355	0.349	12,400
2025-11-21	0.355	0.355	0.350	0.350	0.344	31,400
2025-11-20	0.350	0.355	0.345	0.355	0.349	6,400
2025-11-19	0.355	0.355	0.345	0.350	0.344	111,000
2025-11-18	0.360	0.360	0.340	0.355	0.349	64,800
2025-11-17	0.340	0.360	0.340	0.360	0.354	202,800
2025-11-14	0.350	0.355	0.335	0.355	0.349	401,500
2025-11-13	0.340	0.345	0.340	0.340	0.334	84,000
2025-11-12	0.350	0.360	0.340	0.350	0.344	124,300
2025-11-11	0.350	0.360	0.345	0.350	0.344	89,400
2025-11-10	0.355	0.370	0.345	0.370	0.364	807,900
2025-11-07	0.360	0.365	0.355	0.365	0.359	233,900
2025-11-06	0.380	0.380	0.355	0.360	0.354	1,180,300
2025-11-05	0.380	0.400	0.360	0.380	0.373	2,602,100
2025-11-04	0.370	0.380	0.320	0.375	0.369	8,644,700
2025-11-03	0.410	0.415	0.360	0.410	0.403	1,014,000
2025-10-31	0.415	0.415	0.410	0.415	0.408	33,700
2025-10-30	0.405	0.415	0.405	0.415	0.408	147,100
2025-10-29	0.415	0.420	0.390	0.415	0.408	109,000

← NewerPage 4 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.