Destini Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	133,500
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	222,000
Jul 16, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	1,413,800
Jul 15, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	1,314,000
Jul 14, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	300,800
Jul 13, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	9,100
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	969,900
Jul 9, 2026	0.29	0.30	0.28	0.28	0.28	-5.17%	684,400
Jul 8, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	245,700
Jul 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	597,200
Jul 6, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	137,400
Jul 3, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	136,000
Jul 2, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	6,000
Jul 1, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	130,600
Jun 30, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	817,200
Jun 29, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	129,900
Jun 26, 2026	0.29	0.29	0.28	0.29	0.29	-	223,700
Jun 25, 2026	0.30	0.30	0.28	0.29	0.29	-4.92%	1,614,200
Jun 24, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	635,000
Jun 23, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	1,323,200
Jun 22, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,059,300
Jun 19, 2026	0.30	0.30	0.30	0.30	0.30	-	56,800
Jun 18, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	1,487,900
Jun 16, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	2,594,900
Jun 15, 2026	0.33	0.35	0.33	0.33	0.33	-1.52%	947,900
Jun 12, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	7,158,200
Jun 11, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	4,538,400
Jun 10, 2026	0.31	0.33	0.31	0.32	0.32	-	2,865,400
Jun 9, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	636,200
Jun 8, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	408,000
Jun 5, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	2,625,200
Jun 4, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	656,700
Jun 3, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	1,135,600
May 29, 2026	0.32	0.35	0.31	0.34	0.34	6.35%	3,691,000
May 28, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	354,800
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-	1,270,600
May 25, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	314,700
May 22, 2026	0.33	0.33	0.32	0.33	0.33	-	270,300
May 21, 2026	0.35	0.36	0.33	0.33	0.33	-4.35%	5,761,200
May 20, 2026	0.33	0.36	0.31	0.35	0.35	4.55%	6,197,300
May 19, 2026	0.33	0.34	0.32	0.33	0.33	-	3,738,000
May 18, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	2,421,700
May 15, 2026	0.31	0.37	0.31	0.32	0.32	4.92%	15,239,900
May 14, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	147,500
May 13, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	63,400
May 12, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	152,200
May 11, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	4,500
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	7,900
May 7, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	33,000
May 6, 2026	0.29	0.30	0.29	0.30	0.30	-	83,000