Destini Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	167,600
Aug 10, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	1,091,100
Aug 7, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	278,800
Aug 6, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	235,400
Aug 5, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	725,800
Aug 4, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	82,100
Aug 3, 2026	0.27	0.27	0.27	0.27	0.27	-	20,100
Jul 31, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,093,600
Jul 30, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	37,300
Jul 29, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	65,000
Jul 28, 2026	0.26	0.27	0.26	0.26	0.26	4.00%	511,200
Jul 27, 2026	0.27	0.27	0.25	0.25	0.25	-7.41%	593,500
Jul 24, 2026	0.27	0.28	0.27	0.27	0.27	-	1,692,500
Jul 23, 2026	0.29	0.30	0.27	0.27	0.27	-5.26%	3,442,700
Jul 22, 2026	0.28	0.30	0.28	0.29	0.29	-1.72%	1,022,200
Jul 21, 2026	0.29	0.29	0.28	0.29	0.29	-	138,100
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