Destini Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	233,900
Nov 6, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	1,180,300
Nov 5, 2025	0.38	0.40	0.36	0.38	0.38	1.33%	2,602,100
Nov 4, 2025	0.37	0.38	0.32	0.38	0.38	-8.54%	8,644,700
Nov 3, 2025	0.41	0.42	0.36	0.41	0.41	-1.20%	1,014,000
Oct 31, 2025	0.42	0.42	0.41	0.42	0.42	-	33,700
Oct 30, 2025	0.41	0.42	0.41	0.42	0.42	-	147,100
Oct 29, 2025	0.42	0.42	0.39	0.42	0.42	1.22%	109,000
Oct 28, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	197,900
Oct 27, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	255,100
Oct 24, 2025	0.41	0.44	0.41	0.43	0.43	4.88%	1,370,300
Oct 23, 2025	0.39	0.41	0.39	0.41	0.41	2.50%	462,200
Oct 22, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	74,600
Oct 21, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	364,200
Oct 17, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	447,600
Oct 16, 2025	0.40	0.40	0.39	0.40	0.40	-	241,400
Oct 15, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	593,700
Oct 14, 2025	0.40	0.41	0.39	0.41	0.41	2.53%	649,100
Oct 13, 2025	0.40	0.41	0.36	0.40	0.40	-3.66%	412,600
Oct 10, 2025	0.40	0.41	0.40	0.41	0.41	-	131,100
Oct 9, 2025	0.41	0.41	0.41	0.41	0.41	-	252,900
Oct 8, 2025	0.41	0.41	0.41	0.41	0.41	-	377,800
Oct 7, 2025	0.40	0.42	0.40	0.41	0.41	1.23%	302,200
Oct 6, 2025	0.41	0.41	0.40	0.41	0.41	-	374,600
Oct 3, 2025	0.41	0.42	0.40	0.41	0.41	-2.41%	546,300
Oct 2, 2025	0.41	0.42	0.41	0.42	0.42	-	824,500
Oct 1, 2025	0.41	0.42	0.41	0.42	0.42	-2.35%	170,900
Sep 30, 2025	0.42	0.43	0.41	0.43	0.43	-	552,300
Sep 29, 2025	0.42	0.43	0.42	0.43	0.43	-	257,800
Sep 26, 2025	0.43	0.43	0.43	0.43	0.43	-2.30%	161,500
Sep 25, 2025	0.44	0.44	0.43	0.44	0.44	-	290,800