DGB Asia Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	200
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-	26,200
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	300
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	117,200
Jul 28, 2026	0.04	0.05	0.04	0.04	0.04	-	999,600
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	16,000
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	162,100
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-	2,500
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-	32,500
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-	106,100
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-	84,000
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	68,200
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	123,800
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	59,900
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-	14,000
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	423,100
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	3,700
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-	1,600
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-	8,800
Jul 1, 2026	0.05	0.05	0.04	0.04	0.04	-12.50%	9,200
Jun 30, 2026	0.04	0.05	0.04	0.04	0.04	-	1,169,500
Jun 29, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	158,000
Jun 26, 2026	0.04	0.04	0.03	0.04	0.04	-	5,200
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-	643,600
Jun 24, 2026	0.03	0.04	0.03	0.04	0.04	-	4,000
Jun 23, 2026	0.04	0.04	0.03	0.04	0.04	-	39,800
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	12,400
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	2,000
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	1,500
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Jun 15, 2026	0.03	0.04	0.03	0.04	0.04	-	8,000
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	20,000
Jun 10, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	146,100
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-	90,300
Jun 8, 2026	0.04	0.04	0.03	0.03	0.03	-	237,000
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-	130,000
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-25.00%	1,400
May 29, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	181,600
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
May 25, 2026	0.04	0.04	0.03	0.04	0.04	-	245,700
May 21, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	40,300
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	6,000
May 19, 2026	0.03	0.04	0.03	0.04	0.04	-	876,400
May 15, 2026	0.03	0.04	0.03	0.04	0.04	-	287,000
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-	100,400
May 12, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	330,000
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	40,000
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-	19,700