DFCITY Group Berhad (KLSE:DFCITY)
Malaysia · Delayed Price · Currency is MYR 0.3700
0.00 (0.00%)
At close: Jan 26, 2026
DFCITY Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 35,000 |
| Jan 26, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 20,100 |
| Jan 22, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -6.41% | 22,000 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 22,000 |
| Jan 6, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.61% | 8,000 |
| Dec 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 12,000 |
| Dec 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.51% | 7,000 |
| Dec 15, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | - | 840,500 |
| Dec 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 6.82% | 230,000 |
| Dec 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | - | 12,000 |
| Dec 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.30% | 5,000 |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 31,000 |
| Nov 26, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 3.45% | 35,000 |
| Nov 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 15,000 |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -10.20% | 1,000 |
| Oct 31, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 30,200 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15,000 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15,000 |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 23,000 |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 115,000 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15,000 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 15,000 |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 13,700 |
| Oct 7, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.06% | 56,800 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 119,700 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 22,000 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 3,000 |
| Sep 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 30,000 |
| Sep 26, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 35,000 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 16,900 |
| Sep 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | 2,000 |
| Sep 17, 2025 | 0.53 | 0.54 | 0.50 | 0.53 | 0.53 | 0.96% | 42,300 |
| Sep 8, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 25,000 |
| Sep 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 5.00% | 24,100 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 15,000 |
| Sep 2, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 7.53% | 25,000 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -8.82% | 15,000 |
| Aug 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.27% | 40,000 |
| Aug 20, 2025 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | -2.65% | 21,700 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 6.60% | 1,500 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -9.40% | 3,000 |
| Aug 13, 2025 | 0.57 | 0.59 | 0.54 | 0.59 | 0.59 | 3.54% | 58,500 |
| Aug 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.80% | 2,000 |
| Aug 11, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | -3.48% | 20,100 |
| Aug 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 8.49% | 5,000 |
| Aug 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.02% | 2,000 |
| Aug 6, 2025 | 0.54 | 0.57 | 0.51 | 0.57 | 0.57 | -3.39% | 18,500 |
| Aug 5, 2025 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | - | 57,900 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 145,000 |