Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,363.02
-42.64(-0.11%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
60,079.18
-3,277.08(-5.17%)
CMC Crypto 200
1,290.98
-48.09(-3.59%)

Datasonic Group Berhad (5216.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.4600

+0.0050

(+1.10%)

At close: 04:53PM MYT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4550	0.4650	0.4500	0.4600	0.4600	2,932,100
29 Apr 2024	0.4650	0.4700	0.4500	0.4550	0.4550	12,199,500
26 Apr 2024	0.4500	0.4700	0.4500	0.4600	0.4600	14,569,400
25 Apr 2024	0.4500	0.4550	0.4450	0.4500	0.4500	4,344,300
24 Apr 2024	0.4450	0.4500	0.4400	0.4450	0.4450	3,611,900
23 Apr 2024	0.4400	0.4500	0.4350	0.4400	0.4400	3,776,700
22 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	704,300
19 Apr 2024	0.4400	0.4400	0.4350	0.4350	0.4350	1,234,300
18 Apr 2024	0.4400	0.4450	0.4350	0.4400	0.4400	2,448,700
17 Apr 2024	0.4350	0.4400	0.4350	0.4350	0.4350	1,234,700
16 Apr 2024	0.4400	0.4400	0.4300	0.4400	0.4400	2,742,000
15 Apr 2024	0.4400	0.4450	0.4400	0.4400	0.4400	3,274,200
12 Apr 2024	0.4400	0.4450	0.4350	0.4450	0.4450	3,580,200
09 Apr 2024	0.4400	0.4400	0.4350	0.4400	0.4400	1,093,300
08 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	2,591,200
05 Apr 2024	0.4350	0.4350	0.4300	0.4350	0.4350	1,421,400
04 Apr 2024	0.4350	0.4400	0.4350	0.4350	0.4350	1,437,300
03 Apr 2024	0.4350	0.4400	0.4300	0.4350	0.4350	3,364,700
02 Apr 2024	0.4350	0.4400	0.4350	0.4400	0.4400	1,452,900
01 Apr 2024	0.4400	0.4450	0.4350	0.4350	0.4350	3,172,000
29 Mar 2024	0.4400	0.4400	0.4350	0.4400	0.4400	696,800
27 Mar 2024	0.4350	0.4450	0.4300	0.4400	0.4400	3,023,000
26 Mar 2024	0.4350	0.4400	0.4350	0.4350	0.4350	1,582,400
25 Mar 2024	0.4450	0.4500	0.4350	0.4400	0.4400	6,366,500
22 Mar 2024	0.4450	0.4550	0.4400	0.4450	0.4450	5,460,000
21 Mar 2024	0.4450	0.4500	0.4400	0.4450	0.4450	2,061,300
20 Mar 2024	0.4450	0.4500	0.4450	0.4450	0.4450	1,592,600
19 Mar 2024	0.4450	0.4500	0.4400	0.4450	0.4450	1,866,900
18 Mar 2024	0.4500	0.4500	0.4450	0.4450	0.4450	2,481,400
15 Mar 2024	0.4450	0.4500	0.4400	0.4450	0.4450	2,609,400
14 Mar 2024	0.4550	0.4550	0.4400	0.4450	0.4450	2,783,300
14 Mar 2024	0.005 Dividend
13 Mar 2024	0.4450	0.4550	0.4400	0.4550	0.4500	5,497,300
12 Mar 2024	0.4450	0.4450	0.4400	0.4450	0.4401	1,605,100
11 Mar 2024	0.4450	0.4500	0.4400	0.4450	0.4401	1,737,400
08 Mar 2024	0.4400	0.4500	0.4350	0.4450	0.4401	2,891,500
07 Mar 2024	0.4400	0.4450	0.4400	0.4400	0.4352	1,569,000
06 Mar 2024	0.4450	0.4450	0.4350	0.4450	0.4401	2,314,100
05 Mar 2024	0.4550	0.4550	0.4350	0.4450	0.4401	9,754,300
04 Mar 2024	0.4550	0.4550	0.4500	0.4550	0.4500	3,503,300
01 Mar 2024	0.4450	0.4500	0.4400	0.4500	0.4451	2,770,400
29 Feb 2024	0.4550	0.4550	0.4450	0.4450	0.4401	7,382,800
28 Feb 2024	0.4600	0.4600	0.4500	0.4550	0.4500	3,950,000
27 Feb 2024	0.4550	0.4600	0.4550	0.4600	0.4549	3,602,000
26 Feb 2024	0.4550	0.4600	0.4500	0.4600	0.4549	10,633,900
23 Feb 2024	0.4750	0.4750	0.4650	0.4700	0.4648	2,811,300
22 Feb 2024	0.4800	0.4900	0.4700	0.4750	0.4698	15,249,200
21 Feb 2024	0.4800	0.4800	0.4700	0.4750	0.4698	3,199,700
20 Feb 2024	0.4750	0.4800	0.4700	0.4750	0.4698	7,974,600
19 Feb 2024	0.4750	0.4800	0.4700	0.4750	0.4698	6,860,200
16 Feb 2024	0.4550	0.4850	0.4550	0.4800	0.4747	30,699,100
15 Feb 2024	0.4550	0.4600	0.4500	0.4550	0.4500	1,318,200
14 Feb 2024	0.4500	0.4550	0.4500	0.4550	0.4500	5,107,700
13 Feb 2024	0.4500	0.4550	0.4500	0.4550	0.4500	1,928,100
09 Feb 2024	0.4450	0.4500	0.4450	0.4500	0.4451	290,400
08 Feb 2024	0.4550	0.4600	0.4450	0.4450	0.4401	6,426,500
07 Feb 2024	0.4500	0.4550	0.4500	0.4550	0.4500	1,066,500
06 Feb 2024	0.4500	0.4550	0.4450	0.4500	0.4451	2,061,800
05 Feb 2024	0.4500	0.4600	0.4450	0.4500	0.4451	9,655,200
02 Feb 2024	0.4400	0.4400	0.4350	0.4400	0.4352	1,133,800
31 Jan 2024	0.4400	0.4450	0.4350	0.4400	0.4352	1,437,900
30 Jan 2024	0.4500	0.4500	0.4400	0.4450	0.4401	4,584,900
29 Jan 2024	0.4400	0.4500	0.4350	0.4500	0.4451	1,837,800
26 Jan 2024	0.4400	0.4400	0.4300	0.4400	0.4352	8,308,700
24 Jan 2024	0.4400	0.4450	0.4400	0.4400	0.4352	2,008,200
23 Jan 2024	0.4450	0.4500	0.4400	0.4450	0.4401	8,546,100
22 Jan 2024	0.4500	0.4500	0.4400	0.4450	0.4401	928,800
19 Jan 2024	0.4450	0.4500	0.4400	0.4450	0.4401	3,457,100
18 Jan 2024	0.4500	0.4550	0.4400	0.4450	0.4401	5,060,800
17 Jan 2024	0.4500	0.4550	0.4450	0.4550	0.4500	3,828,300
16 Jan 2024	0.4600	0.4600	0.4500	0.4550	0.4500	1,652,400
15 Jan 2024	0.4550	0.4600	0.4550	0.4600	0.4549	1,869,100
12 Jan 2024	0.4550	0.4650	0.4550	0.4600	0.4549	5,338,600
11 Jan 2024	0.4550	0.4650	0.4550	0.4550	0.4500	4,596,600
10 Jan 2024	0.4600	0.4600	0.4500	0.4550	0.4500	6,846,300
09 Jan 2024	0.4500	0.4600	0.4450	0.4550	0.4500	17,337,500
08 Jan 2024	0.4400	0.4450	0.4350	0.4450	0.4401	8,840,000
05 Jan 2024	0.4200	0.4400	0.4150	0.4350	0.4302	15,171,400
04 Jan 2024	0.4200	0.4200	0.4150	0.4200	0.4154	4,884,700
03 Jan 2024	0.4200	0.4250	0.4150	0.4200	0.4154	1,042,700
02 Jan 2024	0.4200	0.4250	0.4150	0.4200	0.4154	2,917,500
29 Dec 2023	0.4200	0.4300	0.4200	0.4250	0.4203	1,760,400
28 Dec 2023	0.4250	0.4250	0.4200	0.4250	0.4203	767,200
27 Dec 2023	0.4250	0.4250	0.4200	0.4250	0.4203	357,200
26 Dec 2023	0.4300	0.4300	0.4200	0.4250	0.4203	1,484,200
22 Dec 2023	0.4200	0.4300	0.4200	0.4250	0.4203	1,397,100
21 Dec 2023	0.4200	0.4250	0.4150	0.4250	0.4203	2,056,200
20 Dec 2023	0.4200	0.4250	0.4200	0.4200	0.4154	2,497,700
19 Dec 2023	0.4200	0.4250	0.4150	0.4200	0.4154	2,080,900
18 Dec 2023	0.4200	0.4200	0.4150	0.4200	0.4154	840,700
15 Dec 2023	0.4200	0.4200	0.4150	0.4200	0.4154	1,315,600
14 Dec 2023	0.4200	0.4200	0.4150	0.4200	0.4154	1,260,300
14 Dec 2023	0.006 Dividend
13 Dec 2023	0.4300	0.4300	0.4150	0.4200	0.4095	5,769,800
12 Dec 2023	0.4250	0.4300	0.4200	0.4300	0.4192	764,600
11 Dec 2023	0.4250	0.4300	0.4200	0.4250	0.4143	1,941,200
08 Dec 2023	0.4300	0.4300	0.4200	0.4300	0.4192	2,951,000
07 Dec 2023	0.4300	0.4350	0.4250	0.4250	0.4143	2,022,300
06 Dec 2023	0.4300	0.4350	0.4250	0.4350	0.4241	1,998,300
05 Dec 2023	0.4300	0.4400	0.4300	0.4350	0.4241	1,789,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,363.02-42.64(-0.11%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD60,079.18-3,277.08(-5.17%)

CMC Crypto 2001,290.98-48.09(-3.59%)

Datasonic Group Berhad (5216.KL)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,363.02
-42.64(-0.11%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
60,079.18
-3,277.08(-5.17%)

CMC Crypto 200
1,290.98
-48.09(-3.59%)