KLSE:DIGISTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	65,200
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	20,000
Oct 7, 2026	0.03	0.04	0.03	0.04	0.04	-	9,400
Oct 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	64,100
Oct 2, 2026	0.04	0.04	0.03	0.04	0.04	-	66,900
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	100
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	96,000
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	650,400
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	47,000
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	23,300
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-	23,000
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	4,600
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	100
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-	44,400
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	200,300
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-	215,100
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	-	67,500
Sep 9, 2026	0.04	0.04	0.04	0.04	0.04	-	200
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,800
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	94,500
Sep 3, 2026	0.04	0.04	0.04	0.04	0.04	-	17,100
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-	22,000
Aug 27, 2026	0.04	0.04	0.04	0.04	0.04	-	34,400
Aug 26, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	2,000
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	20,000
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	19,100
Aug 18, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	112,100
Aug 17, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	38,800
Aug 14, 2026	0.04	0.05	0.04	0.04	0.04	-	709,100
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	99,000
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	251,000
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-	1,525,300
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	100
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	128,400
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	18,500
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	25,000
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	100
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	3,300
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	461,200
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	164,600
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	282,200
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-	300,000
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	-	750,100
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	100
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	32,500
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