Destini Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-	1,300
May 4, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	141,500
Apr 30, 2026	0.29	0.29	0.29	0.29	0.29	-	50,500
Apr 29, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	85,400
Apr 28, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	803,200
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	815,600
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	-	5,700
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	-	64,500
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	13,200
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	602,800
Apr 20, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	1,413,400
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	4,900
Apr 16, 2026	0.30	0.32	0.30	0.30	0.30	-	619,600
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	297,500
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	-	3,800
Apr 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	470,500
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	1,900
Apr 9, 2026	0.29	0.31	0.29	0.29	0.29	-7.94%	46,200
Apr 8, 2026	0.30	0.34	0.30	0.32	0.32	10.53%	1,420,200
Apr 7, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	153,400
Apr 6, 2026	0.30	0.30	0.30	0.30	0.29	-	5,100
Apr 3, 2026	0.29	0.30	0.29	0.30	0.29	1.69%	63,300
Apr 1, 2026	0.30	0.30	0.30	0.30	0.29	-	100,100
Mar 31, 2026	0.29	0.31	0.28	0.30	0.29	-	425,700
Mar 30, 2026	0.30	0.30	0.29	0.30	0.29	-1.67%	305,200
Mar 27, 2026	0.29	0.30	0.29	0.30	0.29	-1.64%	181,300
Mar 26, 2026	0.30	0.31	0.29	0.31	0.30	-	17,500
Mar 24, 2026	0.30	0.32	0.30	0.31	0.30	3.39%	156,000
Mar 19, 2026	0.29	0.30	0.29	0.30	0.29	-	14,000
Mar 18, 2026	0.29	0.30	0.29	0.30	0.29	-1.67%	173,500
Mar 16, 2026	0.29	0.30	0.28	0.30	0.29	-	53,200
Mar 13, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	211,400