Destini Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	-	23,000
Jan 26, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	52,700
Jan 23, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	146,400
Jan 22, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	23,000
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	-	49,000
Jan 20, 2026	0.29	0.30	0.29	0.30	0.30	-	62,900
Jan 16, 2026	0.29	0.30	0.29	0.30	0.30	-	51,700
Jan 15, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	110,800
Jan 14, 2026	0.30	0.31	0.30	0.31	0.31	-	34,100
Jan 12, 2026	0.30	0.31	0.30	0.31	0.31	-	98,500
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	-	52,500
Jan 8, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	18,100
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	37,500
Jan 6, 2026	0.30	0.31	0.29	0.31	0.31	5.08%	406,400
Jan 5, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	185,400
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	-	17,800
Dec 31, 2025	0.29	0.29	0.27	0.29	0.29	1.75%	257,000
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	1,134,600
Dec 29, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	56,100
Dec 26, 2025	0.30	0.30	0.30	0.30	0.30	-	38,500
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	102,100
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	300
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	90,100
Dec 18, 2025	0.31	0.31	0.30	0.30	0.30	-7.69%	421,900
Dec 17, 2025	0.31	0.33	0.31	0.33	0.33	-1.52%	44,300
Dec 15, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	114,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	126,300
Dec 11, 2025	0.33	0.34	0.32	0.32	0.32	-5.88%	116,500
Dec 10, 2025	0.32	0.34	0.32	0.34	0.34	-	111,000
Dec 9, 2025	0.32	0.35	0.31	0.34	0.34	-	326,400
Dec 8, 2025	0.33	0.34	0.32	0.34	0.34	-	314,200
Dec 5, 2025	0.34	0.35	0.33	0.34	0.34	-	31,800
Dec 4, 2025	0.34	0.35	0.33	0.34	0.34	-2.86%	116,400
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Dec 1, 2025	0.35	0.35	0.34	0.35	0.35	-	102,100
Nov 28, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	38,700
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	49,700
Nov 26, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	39,100
Nov 25, 2025	0.35	0.35	0.34	0.35	0.35	-1.41%	112,500
Nov 24, 2025	0.35	0.36	0.34	0.36	0.36	1.43%	12,400
Nov 21, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	31,400
Nov 20, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	6,400
Nov 19, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	111,000
Nov 18, 2025	0.36	0.36	0.34	0.36	0.36	-1.39%	64,800
Nov 17, 2025	0.34	0.36	0.34	0.36	0.36	1.41%	202,800
Nov 14, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	401,500
Nov 13, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	84,000
Nov 12, 2025	0.35	0.36	0.34	0.35	0.35	-	124,300
Nov 11, 2025	0.35	0.36	0.35	0.35	0.35	-5.41%	89,400
Nov 10, 2025	0.36	0.37	0.35	0.37	0.37	1.37%	807,900