Datasonic Group Berhad (KLSE:DATASONIC)
Malaysia · Delayed Price · Currency is MYR 0.2650
-0.0100 (-3.64%)
At close: Oct 30, 2026
Datasonic Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 7,855,900 |
| Oct 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 13,318,700 |
| Oct 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 3,662,100 |
| Oct 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 7,920,600 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,210,700 |
| Oct 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 3,884,500 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,154,400 |
| Oct 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 4,407,400 |
| Oct 20, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 6,884,900 |
| Oct 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,339,100 |
| Oct 16, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 3,085,600 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 3,124,100 |
| Oct 14, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 6,881,300 |
| Oct 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 14,957,200 |
| Oct 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 6,268,100 |
| Oct 9, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 9,291,300 |
| 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 |