Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.450	0.470	0.435	0.450	0.442	1,616,700
2025-07-28	0.445	0.480	0.445	0.445	0.437	2,910,800
2025-07-25	0.450	0.450	0.440	0.450	0.442	324,200
2025-07-24	0.450	0.460	0.440	0.445	0.437	1,181,000
2025-07-23	0.430	0.460	0.425	0.445	0.437	2,091,100
2025-07-22	0.475	0.475	0.440	0.440	0.432	1,600,300
2025-07-21	0.490	0.490	0.470	0.475	0.467	975,100
2025-07-18	0.485	0.490	0.475	0.485	0.477	589,900
2025-07-17	0.485	0.495	0.475	0.490	0.482	1,028,600
2025-07-16	0.495	0.500	0.475	0.475	0.467	1,552,300
2025-07-15	0.465	0.510	0.465	0.490	0.482	4,646,500
2025-07-14	0.470	0.480	0.460	0.465	0.457	638,700
2025-07-11	0.475	0.480	0.460	0.470	0.462	547,100
2025-07-10	0.480	0.490	0.470	0.475	0.467	1,693,600
2025-07-09	0.475	0.485	0.465	0.480	0.472	2,151,200
2025-07-08	0.450	0.470	0.450	0.460	0.452	542,600
2025-07-07	0.450	0.480	0.445	0.455	0.447	1,422,400
2025-07-04	0.455	0.460	0.450	0.455	0.447	951,600
2025-07-03	0.465	0.470	0.455	0.455	0.447	885,400
2025-07-02	0.475	0.475	0.470	0.470	0.462	531,700
2025-07-01	0.475	0.485	0.460	0.475	0.467	1,532,500
2025-06-30	0.455	0.490	0.455	0.470	0.462	4,937,400
2025-06-26	0.440	0.455	0.430	0.455	0.447	2,349,400
2025-06-25	0.410	0.450	0.405	0.435	0.428	4,175,000
2025-06-24	0.395	0.410	0.395	0.410	0.403	579,300
2025-06-23	0.390	0.405	0.375	0.400	0.393	929,600
2025-06-20	0.390	0.400	0.390	0.395	0.388	394,700
2025-06-19	0.410	0.410	0.380	0.400	0.393	941,400
2025-06-18	0.415	0.415	0.400	0.410	0.403	541,900
2025-06-17	0.410	0.415	0.405	0.415	0.408	845,000
2025-06-16	0.390	0.420	0.390	0.410	0.403	4,218,500
2025-06-13	0.395	0.395	0.380	0.395	0.388	2,053,600
2025-06-12	0.365	0.400	0.365	0.400	0.393	4,651,500
2025-06-11	0.340	0.370	0.340	0.365	0.359	3,340,200
2025-06-10	0.330	0.340	0.330	0.340	0.334	238,000
2025-06-09	0.325	0.330	0.325	0.330	0.324	179,900
2025-06-06	0.320	0.345	0.320	0.330	0.324	111,000
2025-06-05	0.335	0.340	0.325	0.335	0.329	297,100
2025-06-04	0.335	0.340	0.335	0.340	0.334	397,300
2025-06-03	0.335	0.340	0.335	0.340	0.334	81,600
2025-05-30	0.345	0.345	0.340	0.340	0.334	89,800
2025-05-29	0.345	0.350	0.340	0.350	0.344	1,306,000
2025-05-28	0.335	0.335	0.330	0.335	0.329	154,000
2025-05-27	0.335	0.340	0.335	0.335	0.329	40,200
2025-05-26	0.340	0.340	0.335	0.335	0.329	38,200
2025-05-23	0.335	0.340	0.330	0.340	0.334	63,200
2025-05-22	0.335	0.335	0.330	0.335	0.329	70,500
2025-05-21	0.335	0.335	0.335	0.335	0.329	26,600
2025-05-20	0.335	0.340	0.335	0.340	0.334	253,400
2025-05-19	0.330	0.335	0.330	0.335	0.329	62,600
2025-05-16	0.340	0.340	0.330	0.335	0.329	371,300
2025-05-15	0.350	0.350	0.340	0.340	0.334	146,600
2025-05-14	0.335	0.350	0.335	0.350	0.344	85,700
2025-05-13	0.335	0.335	0.335	0.335	0.329	20,000
2025-05-09	0.335	0.335	0.335	0.335	0.329	1,800
2025-05-08	0.345	0.345	0.330	0.335	0.329	53,800
2025-05-07	0.330	0.345	0.330	0.345	0.339	13,500
2025-05-06	0.330	0.340	0.330	0.340	0.334	196,000
2025-05-05	0.340	0.345	0.330	0.330	0.324	436,100
2025-05-02	0.345	0.345	0.335	0.335	0.329	66,800

← NewerPage 6 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.