DFCITY Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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