Datasonic Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.275	0.275	0.265	0.265	0.265	3,884,500
2026-10-22	0.275	0.275	0.270	0.275	0.275	2,154,400
2026-10-21	0.270	0.280	0.270	0.275	0.275	4,407,400
2026-10-20	0.285	0.285	0.270	0.270	0.270	6,884,900
2026-10-19	0.285	0.285	0.275	0.280	0.280	3,339,100
2026-10-16	0.290	0.295	0.285	0.285	0.285	3,085,600
2026-10-15	0.300	0.300	0.285	0.290	0.290	3,124,100
2026-10-14	0.300	0.305	0.290	0.300	0.300	6,881,300
2026-10-13	0.290	0.300	0.275	0.300	0.300	14,957,200
2026-10-12	0.300	0.300	0.285	0.285	0.285	6,268,100
2026-10-09	0.290	0.310	0.290	0.300	0.300	9,291,300
2026-10-08	0.295	0.300	0.285	0.290	0.290	8,702,800
2026-10-07	0.295	0.305	0.290	0.300	0.300	10,506,400
2026-10-06	0.295	0.300	0.290	0.295	0.295	3,335,300
2026-10-05	0.300	0.305	0.290	0.290	0.290	6,498,000
2026-10-02	0.310	0.315	0.295	0.300	0.300	5,892,000
2026-10-01	0.290	0.310	0.285	0.310	0.310	10,960,500
2026-09-30	0.300	0.300	0.285	0.290	0.290	8,960,500
2026-09-29	0.315	0.315	0.295	0.300	0.300	12,107,800
2026-09-28	0.320	0.325	0.305	0.315	0.315	10,443,700
2026-09-25	0.315	0.325	0.305	0.320	0.320	27,395,700
2026-09-24	0.265	0.325	0.265	0.320	0.320	64,617,400

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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