DFCITY Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	11,000
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Feb 5, 2026	0.38	0.38	0.37	0.37	0.37	-11.90%	24,500
Feb 3, 2026	0.42	0.42	0.42	0.42	0.42	13.51%	500
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	48,000
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