DGB Asia Berhad (KLSE:DGB)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Sep 18, 2026
DGB Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 131,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 272,300 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 15,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,100 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,700 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,300 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,100 |
| Sep 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 800 |
| Sep 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 52,100 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 15,500 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,300 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,200 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,200 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,500 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 700 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 330,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,500 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 700 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 53,800 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 48,100 |
| 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 |