Datasonic Group Bhd Recent Share Price (KLSE:5216)

7 Followers KLSE:5216 - Datasonic Group Bhd Datasonic Group Bhd
Sector: Information Technology, Industry: Technology Hardware, Storage & Peripherals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Mar 2024	MYR	0.435	0.44	0.435	0.435	0.435	-0.005 (-1.14%)	1,582,400
25 Mar 2024	MYR	0.445	0.45	0.435	0.44	0.44	-0.005 (-1.12%)	6,366,500
22 Mar 2024	MYR	0.445	0.455	0.44	0.445	0.445	0.0 (0.0%)	5,460,000
21 Mar 2024	MYR	0.445	0.45	0.44	0.445	0.445	0.0 (0.0%)	2,061,300
20 Mar 2024	MYR	0.445	0.45	0.445	0.445	0.445	0.0 (0.0%)	1,592,600
19 Mar 2024	MYR	0.445	0.45	0.44	0.445	0.445	0.0 (0.0%)	1,866,900
18 Mar 2024	MYR	0.45	0.45	0.445	0.445	0.445	0.0 (0.0%)	2,481,400
15 Mar 2024	MYR	0.445	0.45	0.44	0.445	0.445	0.0 (0.0%)	2,609,400
14 Mar 2024	MYR	0.455	0.455	0.44	0.445	0.445	-0.01 (-2.20%)	2,783,300
13 Mar 2024	MYR	0.445	0.455	0.44	0.455	0.455	+0.01 (+2.25%)	5,497,300
12 Mar 2024	MYR	0.445	0.445	0.44	0.445	0.445	0.0 (0.0%)	1,605,100
11 Mar 2024	MYR	0.445	0.45	0.44	0.445	0.445	0.0 (0.0%)	1,737,400
8 Mar 2024	MYR	0.44	0.45	0.435	0.445	0.445	+0.005 (+1.14%)	2,891,500
7 Mar 2024	MYR	0.44	0.445	0.44	0.44	0.44	-0.005 (-1.12%)	1,569,000
6 Mar 2024	MYR	0.445	0.445	0.435	0.445	0.445	0.0 (0.0%)	2,314,100
5 Mar 2024	MYR	0.455	0.455	0.435	0.445	0.445	-0.01 (-2.20%)	9,754,300
4 Mar 2024	MYR	0.455	0.455	0.45	0.455	0.455	+0.005 (+1.11%)	3,503,300
1 Mar 2024	MYR	0.445	0.45	0.44	0.45	0.45	+0.005 (+1.12%)	2,770,400
29 Feb 2024	MYR	0.455	0.455	0.445	0.445	0.445	-0.01 (-2.20%)	7,382,800
28 Feb 2024	MYR	0.46	0.46	0.45	0.455	0.455	-0.005 (-1.09%)	3,950,000
27 Feb 2024	MYR	0.455	0.46	0.455	0.46	0.46	0.0 (0.0%)	3,602,000
26 Feb 2024	MYR	0.455	0.46	0.45	0.46	0.46	-0.01 (-2.13%)	10,633,900
23 Feb 2024	MYR	0.475	0.475	0.465	0.47	0.47	-0.005 (-1.05%)	2,811,300
22 Feb 2024	MYR	0.48	0.49	0.47	0.475	0.475	0.0 (0.0%)	15,249,200
21 Feb 2024	MYR	0.48	0.48	0.47	0.475	0.475	0.0 (0.0%)	3,199,700
20 Feb 2024	MYR	0.475	0.48	0.47	0.475	0.475	0.0 (0.0%)	7,974,600
19 Feb 2024	MYR	0.475	0.48	0.47	0.475	0.475	-0.005 (-1.04%)	6,860,200
16 Feb 2024	MYR	0.455	0.485	0.455	0.48	0.48	+0.025 (+5.49%)	30,699,100
15 Feb 2024	MYR	0.455	0.46	0.45	0.455	0.455	0.0 (0.0%)	1,318,200
14 Feb 2024	MYR	0.45	0.455	0.45	0.455	0.455	0.0 (0.0%)	5,107,700

First
1
2
3
4
5
Last