DGB Asia Berhad (KLSE:DGB)
Malaysia · Delayed Price · Currency is MYR 0.0350
+0.0050 (16.67%)
At close: May 21, 2026
DGB Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,000 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 70,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 70,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 677,800 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 5,400 |
| Apr 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 2,340,700 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 149,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 102,000 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 191,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,700 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 19,800 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 149,900 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 4,866,400 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 45,400 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,808,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 200,100 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,400 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 54,000 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,300 |
| Apr 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,595,400 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 248,400 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 300 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 236,200 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 13,700 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 4,409,500 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 140,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 70,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 200 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,200 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 3,000 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 110,800 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 70,600 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 100,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 90,000 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 55,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 240,000 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 175,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 143,800 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 583,100 |