Dolphin International Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	0.700	0.700	0.650	0.700	0.628	48,352
2021-12-09	0.700	0.700	0.650	0.700	0.628	124,332
2021-12-08	0.700	0.700	0.650	0.700	0.628	123,830
2021-12-07	0.700	0.700	0.650	0.700	0.628	28,810
2021-12-06	0.650	0.700	0.650	0.700	0.628	9,481
2021-12-02	0.700	0.700	0.650	0.650	0.583	152,138
2021-12-01	0.650	0.700	0.650	0.650	0.583	69,265
2021-11-30	0.700	0.750	0.650	0.700	0.628	74,039
2021-11-29	0.650	0.700	0.650	0.700	0.628	240,533
2021-11-26	0.750	0.750	0.650	0.650	0.583	1,475,720
2021-11-25	0.700	0.750	0.700	0.700	0.628	106,832
2021-11-24	0.750	0.750	0.700	0.700	0.628	36,930
2021-11-23	0.750	0.750	0.700	0.750	0.672	364,139
2021-11-22	0.800	0.800	0.750	0.750	0.672	1,672,017
2021-11-19	0.800	0.800	0.750	0.800	0.717	312,185
2021-11-18	0.800	0.800	0.750	0.750	0.672	342,523
2021-11-17	0.800	0.800	0.750	0.800	0.717	166,638
2021-11-16	0.850	0.850	0.800	0.800	0.717	2,415,498
2021-11-15	0.850	0.850	0.800	0.850	0.762	292,242
2021-11-12	0.850	0.850	0.800	0.850	0.762	58,669
2021-11-11	0.850	0.850	0.800	0.850	0.762	173,877
2021-11-10	0.800	0.850	0.800	0.850	0.762	83,676
2021-11-09	0.850	0.900	0.800	0.850	0.762	173,163
2021-11-08	0.850	0.850	0.850	0.850	0.762	166,058
2021-11-05	0.850	0.900	0.800	0.900	0.807	849,064
2021-11-03	0.850	0.850	0.850	0.850	0.762	351,681
2021-11-02	0.800	0.850	0.800	0.850	0.762	40,154
2021-11-01	0.850	0.850	0.800	0.850	0.762	123,194
2021-10-29	0.850	0.850	0.850	0.850	0.762	39,663
2021-10-28	0.850	0.850	0.850	0.850	0.762	98,098
2021-10-27	0.900	0.900	0.850	0.900	0.807	176,710
2021-10-26	0.850	0.900	0.850	0.900	0.807	244,894
2021-10-25	0.850	0.850	0.850	0.850	0.762	269,700
2021-10-22	0.800	0.850	0.800	0.850	0.762	57,777
2021-10-21	0.900	0.900	0.800	0.850	0.762	169,382
2021-10-20	0.850	0.900	0.850	0.850	0.762	404,818
2021-10-18	0.850	0.850	0.850	0.850	0.762	589,202
2021-10-15	0.800	0.900	0.800	0.850	0.762	677,663
2021-10-14	0.850	0.850	0.800	0.800	0.717	105,850

← NewerPage 19 of 19 · 1,119 trading days

Stock splits

No stock splits on record.

Dividends

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.