DFCITY Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	7,200
Sep 1, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	11,500
Aug 28, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	10,000
Aug 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	23,000
Aug 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	20,000
Aug 24, 2026	0.40	0.40	0.40	0.40	0.40	-	10,000
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	12,000
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	2,700
Aug 14, 2026	0.41	0.41	0.41	0.41	0.41	-	11,100
Aug 13, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	7,000
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-	7,000
Aug 7, 2026	0.44	0.44	0.40	0.40	0.40	-10.23%	2,900
Aug 6, 2026	0.44	0.44	0.44	0.44	0.44	-	100
Aug 5, 2026	0.40	0.44	0.40	0.44	0.44	10.00%	22,000
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	10,000
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	-	15,000
Jul 28, 2026	0.39	0.39	0.39	0.39	0.39	-	6,400
Jul 27, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	15,000
Jul 24, 2026	0.39	0.39	0.38	0.38	0.38	-	30,000
Jul 22, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	15,000
Jul 21, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	9,300
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	15,000
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-	15,000
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jul 14, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	5,100
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Jul 10, 2026	0.38	0.39	0.38	0.39	0.39	11.43%	3,200
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-	15,000
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	2,000
Jul 6, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	5,000
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	14.29%	10,000
Jun 30, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	35,000
Jun 16, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	6,000
May 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	3,000
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	40,000
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	7,000
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	3,000