KLSE:DIGISTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	100
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-	3,000
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	6,600
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	9,900
Jul 7, 2026	0.04	0.04	0.04	0.04	0.04	-	50,000
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	11,200
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	600
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-	3,300
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-	88,800
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-	140,000
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	16,600
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	240,000
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	20,800
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	57,100
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	26,600
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-	211,000
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-	217,100
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-	123,200
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	65,000
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	183,400
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-	851,400
Jun 4, 2026	0.04	0.05	0.04	0.04	0.04	-	580,000
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-	90,100
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
May 28, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	1,130,000
May 26, 2026	0.04	0.05	0.04	0.05	0.05	-	10,100
May 25, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	1,000
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	710,100
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	104,900
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	11,700
May 18, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	4,300
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-	53,500
May 14, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	66,600
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-	33,400
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-	1,333,300
May 11, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,520,000
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	2,004,300
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-	600
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	49,900
May 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	55,000
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-	40,300
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	-	176,600
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	73,200
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	96,600
Apr 27, 2026	0.04	0.05	0.04	0.04	0.04	-12.50%	1,393,300
Apr 22, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	2,344,500
Apr 21, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	498,300
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	229,900
Apr 16, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	3,400
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	2,000