Datasonic Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,702,800
Oct 7, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	10,506,400
Oct 6, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	3,335,300
Oct 5, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	6,498,000
Oct 2, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	5,892,000
Oct 1, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	10,960,500
Sep 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,960,500
Sep 29, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	12,107,800
Sep 28, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	10,443,700
Sep 25, 2026	0.32	0.33	0.31	0.32	0.32	-	27,395,700
Sep 24, 2026	0.27	0.33	0.27	0.32	0.32	20.75%	64,617,400
Sep 23, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	7,476,500
Sep 22, 2026	0.27	0.28	0.27	0.27	0.27	-	7,442,900
Sep 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	12,177,000
Sep 18, 2026	0.30	0.31	0.28	0.28	0.28	-5.17%	17,313,300
Sep 17, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	6,727,700
Sep 15, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	4,307,800
Sep 14, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	4,602,100
Sep 11, 2026	0.28	0.29	0.28	0.28	0.28	-	6,675,500
Sep 10, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	5,811,600
Sep 9, 2026	0.27	0.31	0.27	0.29	0.29	7.41%	42,021,900
Sep 8, 2026	0.26	0.27	0.25	0.27	0.27	5.88%	31,418,300
Sep 7, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	22,627,100
Sep 4, 2026	0.25	0.25	0.24	0.25	0.25	-	22,964,600
Sep 3, 2026	0.25	0.26	0.24	0.25	0.25	-	8,211,200
Sep 2, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	8,596,600
Sep 1, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	11,525,200
Aug 28, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	16,986,300
Aug 27, 2026	0.27	0.28	0.27	0.27	0.27	-	23,879,300
Aug 26, 2026	0.27	0.28	0.27	0.27	0.27	-	13,434,800
Aug 24, 2026	0.30	0.30	0.27	0.27	0.27	-15.62%	60,076,800
Aug 21, 2026	0.35	0.37	0.32	0.32	0.32	-3.03%	109,218,600
Aug 20, 2026	0.28	0.34	0.28	0.33	0.33	17.86%	158,005,800
Aug 19, 2026	0.29	0.29	0.28	0.28	0.28	-	7,186,400
Aug 18, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	12,960,200
Aug 17, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	16,924,600
Aug 14, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	9,404,700
Aug 13, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	14,072,500
Aug 12, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	31,075,500
Aug 11, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	5,318,400
Aug 10, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	4,847,100
Aug 7, 2026	0.27	0.27	0.27	0.27	0.27	-	1,213,200
Aug 6, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	4,847,500
Aug 5, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	3,960,200
Aug 4, 2026	0.28	0.28	0.27	0.28	0.28	-	5,811,800
Aug 3, 2026	0.28	0.29	0.27	0.28	0.28	-	22,527,200
Jul 31, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	2,520,100
Jul 30, 2026	0.27	0.28	0.27	0.27	0.27	-	3,206,700
Jul 29, 2026	0.25	0.28	0.25	0.27	0.27	8.00%	11,165,400
Jul 28, 2026	0.27	0.27	0.25	0.25	0.25	-5.66%	10,657,600