Destini Berhad (KLSE:DESTINI)
Malaysia · Delayed Price · Currency is MYR 0.4000
0.00 (0.00%)
At close: Oct 16, 2025
Destini Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 633,000 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 136,500 |
| Sep 22, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -3.33% | 840,100 |
| Sep 19, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 871,200 |
| Sep 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 141,700 |
| Sep 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 242,000 |
| Sep 12, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 248,400 |
| Sep 11, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 92,800 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 134,100 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 206,900 |
| Sep 8, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 1.14% | 1,425,600 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 214,700 |
| Sep 3, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 709,100 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 1,116,300 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 391,800 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 629,400 |
| Aug 27, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 4.30% | 814,900 |
| Aug 26, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 519,000 |
| Aug 25, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 622,300 |
| Aug 22, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 526,800 |
| Aug 21, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.09% | 2,791,800 |
| Aug 20, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.30% | 3,380,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 412,000 |
| Aug 18, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.06% | 840,100 |
| Aug 15, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 6.82% | 992,600 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 314,500 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 399,200 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 305,100 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -3.30% | 672,900 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 699,700 |
| Aug 7, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | - | 753,600 |
| Aug 6, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -1.08% | 726,900 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 1,857,400 |