DGB Asia Berhad (KLSE:DGB)
Malaysia · Delayed Price · Currency is MYR 0.0350
-0.0050 (-12.50%)
At close: Jul 14, 2026
DGB Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |