Datasonic Group Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.270 | 0.305 | 0.260 | 0.300 | 0.300 | 90,328,797 |
| 2025-11-04 | 0.350 | 0.355 | 0.240 | 0.280 | 0.280 | 193,876,000 |
| 2025-11-03 | 0.385 | 0.390 | 0.340 | 0.350 | 0.350 | 26,970,100 |
| 2025-10-31 | 0.380 | 0.390 | 0.370 | 0.380 | 0.380 | 7,321,900 |
| 2025-10-30 | 0.395 | 0.400 | 0.380 | 0.380 | 0.380 | 11,180,900 |
| 2025-10-29 | 0.400 | 0.400 | 0.390 | 0.395 | 0.395 | 2,731,600 |
| 2025-10-28 | 0.395 | 0.400 | 0.390 | 0.400 | 0.400 | 6,261,800 |
| 2025-10-27 | 0.410 | 0.415 | 0.395 | 0.395 | 0.395 | 11,088,100 |
| 2025-10-24 | 0.400 | 0.415 | 0.400 | 0.410 | 0.410 | 6,434,400 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0001 MYR |
| 2024-09-12 | 0.0075 MYR |
| 2024-06-14 | 0.0130 MYR |
| 2024-03-14 | 0.0050 MYR |
| 2023-12-14 | 0.0060 MYR |
| 2023-09-21 | 0.0060 MYR |
| 2023-06-21 | 0.0075 MYR |
| 2023-03-15 | 0.0050 MYR |
| 2022-12-14 | 0.0050 MYR |
| 2022-10-13 | 0.0025 MYR |
| 2022-06-16 | 0.0025 MYR |
| 2022-03-14 | 0.0013 MYR |
| 2022-01-06 | 0.0013 MYR |
| 2021-09-15 | 0.0010 MYR |
| 2021-06-17 | 0.0005 MYR |
| 2021-03-15 | 0.0025 MYR |
| 2020-12-11 | 0.0025 MYR |
| 2020-09-14 | 0.0050 MYR |
| 2020-07-10 | 0.0050 MYR |
| 2020-03-12 | 0.0100 MYR |
| 2019-12-30 | 0.0075 MYR |
| 2019-10-02 | 0.0075 MYR |
| 2019-08-09 | 0.0050 MYR |
| 2019-05-09 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.