Destini Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.330	0.335	0.330	0.330	0.324	443,400
2025-01-20	0.330	0.330	0.325	0.330	0.324	141,000
2025-01-17	0.325	0.330	0.325	0.325	0.319	538,500
2025-01-16	0.325	0.330	0.325	0.330	0.324	142,900
2025-01-15	0.315	0.325	0.310	0.325	0.319	389,300
2025-01-14	0.315	0.315	0.315	0.315	0.310	33,800
2025-01-13	0.320	0.320	0.320	0.320	0.315	10,000
2025-01-10	0.320	0.325	0.315	0.325	0.319	26,000
2025-01-09	0.315	0.325	0.315	0.320	0.315	50,500
2025-01-08	0.315	0.325	0.315	0.315	0.310	29,000
2025-01-07	0.320	0.320	0.315	0.315	0.310	102,800
2025-01-06	0.320	0.325	0.320	0.320	0.315	167,500
2025-01-03	0.320	0.325	0.320	0.325	0.319	49,800
2025-01-02	0.325	0.325	0.325	0.325	0.319	29,100
2024-12-31	0.325	0.325	0.325	0.325	0.319	119,100
2024-12-30	0.325	0.325	0.325	0.325	0.319	14,700
2024-12-27	0.325	0.325	0.320	0.325	0.319	83,700
2024-12-26	0.325	0.325	0.325	0.325	0.319	100,000
2024-12-24	0.315	0.325	0.315	0.325	0.319	73,000
2024-12-23	0.315	0.325	0.315	0.325	0.319	171,200
2024-12-20	0.330	0.330	0.330	0.330	0.324	800
2024-12-19	0.315	0.330	0.315	0.330	0.324	1,900
2024-12-18	0.325	0.325	0.325	0.325	0.319	108,100
2024-12-17	0.315	0.335	0.315	0.330	0.324	21,100
2024-12-16	0.320	0.325	0.320	0.325	0.319	120,600
2024-12-13	0.320	0.330	0.320	0.320	0.315	51,500
2024-12-12	0.325	0.330	0.325	0.325	0.319	217,300
2024-12-11	0.325	0.325	0.325	0.325	0.319	54,000
2024-12-10	0.330	0.330	0.325	0.325	0.319	47,000
2024-12-09	0.320	0.330	0.320	0.330	0.324	206,300
2024-12-06	0.325	0.330	0.320	0.325	0.319	532,200
2024-12-05	0.320	0.325	0.315	0.325	0.319	144,500
2024-12-04	0.325	0.330	0.320	0.325	0.319	446,600
2024-12-03	0.315	0.325	0.315	0.325	0.319	331,300
2024-12-02	0.325	0.335	0.320	0.325	0.319	288,100
2024-11-29	0.340	0.340	0.320	0.320	0.315	38,700
2024-11-28	0.335	0.340	0.325	0.340	0.334	149,300
2024-11-27	0.320	0.345	0.315	0.345	0.339	190,100
2024-11-26	0.340	0.345	0.340	0.345	0.339	8,000
2024-11-25	0.340	0.340	0.330	0.340	0.334	103,800
2024-11-22	0.340	0.340	0.335	0.340	0.334	96,100
2024-11-21	0.340	0.340	0.310	0.340	0.334	597,800
2024-11-20	0.335	0.345	0.335	0.345	0.339	383,500
2024-11-19	0.335	0.345	0.335	0.345	0.339	80,500
2024-11-18	0.345	0.350	0.335	0.345	0.339	206,800
2024-11-15	0.340	0.345	0.340	0.345	0.339	257,700
2024-11-14	0.340	0.350	0.340	0.350	0.344	129,500
2024-11-13	0.345	0.355	0.335	0.340	0.334	179,900
2024-11-12	0.350	0.370	0.350	0.355	0.349	986,900
2024-11-11	0.365	0.365	0.340	0.345	0.339	761,700
2024-11-08	0.335	0.360	0.330	0.360	0.354	1,236,500
2024-11-07	0.335	0.340	0.335	0.335	0.329	418,200
2024-11-06	0.335	0.340	0.320	0.335	0.329	411,400
2024-11-05	0.335	0.345	0.325	0.335	0.329	926,200
2024-11-04	0.310	0.325	0.305	0.325	0.319	408,000
2024-11-01	0.315	0.315	0.310	0.315	0.310	414,000
2024-10-30	0.325	0.325	0.320	0.320	0.315	494,700
2024-10-29	0.325	0.325	0.315	0.325	0.319	335,500
2024-10-28	0.310	0.325	0.310	0.325	0.319	1,633,700
2024-10-25	0.310	0.315	0.310	0.315	0.310	336,400

← NewerPage 8 of 21 · 1,218 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.