Daya Materials Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.010	0.010	0.010	0.010	1.000	7,500
2021-11-30	0.010	0.010	0.010	0.010	1.000	623
2021-11-29	0.010	0.015	0.010	0.010	1.000	19,526
2021-11-25	0.010	0.015	0.010	0.010	1.000	412
2021-11-24	0.015	0.015	0.010	0.015	1.500	2,435
2021-11-23	0.010	0.010	0.010	0.010	1.000	7,300
2021-11-22	0.015	0.015	0.010	0.010	1.000	22,298
2021-11-19	0.010	0.010	0.010	0.010	1.000	8,900
2021-11-18	0.010	0.010	0.010	0.010	1.000	200
2021-11-17	0.010	0.010	0.010	0.010	1.000	1,372
2021-11-16	0.015	0.015	0.010	0.010	1.000	2,200
2021-11-15	0.010	0.015	0.010	0.010	1.000	9,272
2021-11-12	0.010	0.010	0.010	0.010	1.000	11,820
2021-11-11	0.010	0.010	0.010	0.010	1.000	10,394
2021-11-10	0.010	0.010	0.010	0.010	1.000	13,100
2021-11-09	0.010	0.015	0.010	0.010	1.000	2,435
2021-11-08	0.010	0.010	0.010	0.010	1.000	78,501
2021-11-05	0.010	0.015	0.010	0.010	1.000	3,130
2021-11-03	0.010	0.015	0.010	0.010	1.000	1,575
2021-11-02	0.010	0.015	0.010	0.010	1.000	1,280
2021-11-01	0.015	0.015	0.010	0.015	1.500	7,460
2021-10-29	0.015	0.015	0.015	0.015	1.500	11,807
2021-10-28	0.015	0.015	0.010	0.010	1.000	16,935
2021-10-27	0.015	0.015	0.010	0.015	1.500	6,326
2021-10-26	0.015	0.015	0.015	0.015	1.500	6,600
2021-10-25	0.015	0.020	0.010	0.010	1.000	364,508
2021-10-22	0.020	0.020	0.015	0.015	1.500	257,315
2021-10-21	0.020	0.020	0.015	0.015	1.500	146,935
2021-10-20	0.015	0.025	0.015	0.020	2.000	1,260,858
2021-10-18	0.015	0.015	0.015	0.015	1.500	4,662
2021-10-15	0.015	0.015	0.015	0.015	1.500	7,045
2021-10-14	0.010	0.015	0.010	0.010	1.000	4,024

← NewerPage 20 of 20 · 1,172 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.