DFCITY Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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