Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.425	0.425	0.405	0.410	0.403	197,900
2025-10-27	0.430	0.430	0.415	0.425	0.418	255,100
2025-10-24	0.410	0.440	0.410	0.430	0.423	1,370,300
2025-10-23	0.390	0.410	0.390	0.410	0.403	462,200
2025-10-22	0.400	0.405	0.390	0.400	0.393	74,600
2025-10-21	0.390	0.410	0.390	0.405	0.398	364,200
2025-10-17	0.395	0.395	0.380	0.390	0.383	447,600
2025-10-16	0.400	0.400	0.390	0.400	0.393	241,400
2025-10-15	0.395	0.405	0.385	0.400	0.393	593,700
2025-10-14	0.395	0.405	0.385	0.405	0.398	649,100
2025-10-13	0.400	0.410	0.360	0.395	0.388	412,600
2025-10-10	0.400	0.410	0.400	0.410	0.403	131,100
2025-10-09	0.410	0.410	0.405	0.410	0.403	252,900
2025-10-08	0.410	0.410	0.405	0.410	0.403	377,800
2025-10-07	0.400	0.420	0.400	0.410	0.403	302,200
2025-10-06	0.405	0.410	0.395	0.405	0.398	374,600
2025-10-03	0.410	0.420	0.400	0.405	0.398	546,300
2025-10-02	0.410	0.415	0.410	0.415	0.408	824,500
2025-10-01	0.410	0.420	0.405	0.415	0.408	170,900
2025-09-30	0.420	0.425	0.410	0.425	0.418	552,300
2025-09-29	0.420	0.430	0.420	0.425	0.418	257,800
2025-09-26	0.430	0.430	0.425	0.425	0.418	161,500
2025-09-25	0.435	0.435	0.430	0.435	0.428	290,800
2025-09-24	0.430	0.435	0.430	0.435	0.428	633,000
2025-09-23	0.435	0.435	0.435	0.435	0.428	136,500
2025-09-22	0.460	0.460	0.430	0.435	0.428	840,100
2025-09-19	0.440	0.455	0.440	0.450	0.442	871,200
2025-09-18	0.430	0.440	0.430	0.435	0.428	141,700
2025-09-17	0.430	0.440	0.430	0.440	0.432	242,000
2025-09-12	0.430	0.440	0.430	0.440	0.432	248,400
2025-09-11	0.430	0.435	0.430	0.435	0.428	92,800
2025-09-10	0.440	0.440	0.430	0.435	0.428	134,100
2025-09-09	0.440	0.445	0.430	0.440	0.432	206,900
2025-09-08	0.440	0.445	0.420	0.445	0.437	1,425,600
2025-09-04	0.440	0.445	0.435	0.440	0.432	214,700
2025-09-03	0.440	0.445	0.435	0.440	0.432	709,100
2025-09-02	0.460	0.460	0.440	0.440	0.432	1,116,300
2025-08-29	0.465	0.465	0.455	0.455	0.447	391,800
2025-08-28	0.485	0.485	0.465	0.470	0.462	629,400
2025-08-27	0.460	0.485	0.460	0.485	0.477	814,900
2025-08-26	0.460	0.470	0.455	0.465	0.457	519,000
2025-08-25	0.475	0.475	0.460	0.465	0.457	622,300
2025-08-22	0.470	0.475	0.465	0.470	0.462	526,800
2025-08-21	0.485	0.490	0.470	0.470	0.462	2,791,800
2025-08-20	0.465	0.485	0.465	0.485	0.477	3,380,000
2025-08-19	0.465	0.470	0.460	0.465	0.457	412,000
2025-08-18	0.470	0.475	0.460	0.465	0.457	840,100
2025-08-15	0.440	0.470	0.440	0.470	0.462	992,600
2025-08-14	0.450	0.450	0.440	0.440	0.432	314,500
2025-08-13	0.445	0.450	0.440	0.450	0.442	399,200
2025-08-12	0.445	0.445	0.435	0.445	0.437	305,100
2025-08-11	0.450	0.450	0.435	0.440	0.432	672,900
2025-08-08	0.460	0.460	0.445	0.455	0.447	699,700
2025-08-07	0.445	0.460	0.435	0.460	0.452	753,600
2025-08-06	0.460	0.465	0.440	0.460	0.452	726,900
2025-08-05	0.465	0.470	0.455	0.465	0.457	1,857,400
2025-08-04	0.470	0.475	0.460	0.470	0.462	1,331,800
2025-08-01	0.455	0.470	0.455	0.470	0.462	1,335,100
2025-07-31	0.465	0.470	0.455	0.460	0.452	2,243,700
2025-07-30	0.450	0.460	0.440	0.450	0.442	366,800

← NewerPage 5 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.