Destini Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	58,900
Mar 9, 2026	0.33	0.33	0.30	0.31	0.31	-7.58%	451,700
Mar 6, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	285,000
Mar 5, 2026	0.33	0.33	0.32	0.32	0.32	-5.97%	71,700
Mar 4, 2026	0.33	0.34	0.32	0.34	0.34	-	145,600
Mar 3, 2026	0.33	0.34	0.32	0.34	0.34	-	53,800
Mar 2, 2026	0.32	0.34	0.32	0.34	0.34	-1.47%	151,600
Feb 27, 2026	0.31	0.34	0.31	0.34	0.34	4.62%	338,800
Feb 26, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	189,700
Feb 25, 2026	0.32	0.33	0.31	0.33	0.33	1.54%	94,000
Feb 24, 2026	0.32	0.35	0.32	0.33	0.33	4.84%	2,202,600
Feb 23, 2026	0.30	0.33	0.30	0.31	0.31	-1.59%	274,300
Feb 20, 2026	0.30	0.32	0.30	0.32	0.32	-1.56%	176,300
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	23,700
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	102,200
Feb 13, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	382,100
Feb 12, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	305,400
Feb 11, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	1,291,700
Feb 10, 2026	0.28	0.30	0.28	0.30	0.30	1.69%	71,000
Feb 9, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	4,300
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	40,000
Feb 5, 2026	0.28	0.30	0.28	0.30	0.30	1.69%	101,600
Feb 4, 2026	0.29	0.30	0.28	0.30	0.30	-	29,000
Feb 3, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	16,000
Jan 30, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	270,000
Jan 29, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	43,000
Jan 28, 2026	0.29	0.30	0.29	0.30	0.30	-	15,400
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