Mail

5165.KL - DFCITY Group Berhad

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	19,000
Jun 02, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	10,000
Jun 01, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 31, 2023	-	-	-	-	-	-
May 30, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 29, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 26, 2023	0.3950	0.3950	0.3550	0.3900	0.3900	21,200
May 25, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 24, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	6,400
May 23, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 22, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 19, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 18, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 17, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 16, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 15, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 12, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
May 11, 2023	0.3650	0.3950	0.3400	0.3950	0.3950	13,900
May 10, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	5,100
May 09, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 08, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 05, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 03, 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
May 02, 2023	0.4200	0.4500	0.4200	0.4450	0.4450	2,300
Apr 28, 2023	0.3850	0.4200	0.3850	0.4150	0.4150	108,400
Apr 27, 2023	0.3600	0.3900	0.3600	0.3850	0.3850	38,700
Apr 26, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 25, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	10,000
Apr 20, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 19, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 18, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 17, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 14, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 13, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	4,900
Apr 12, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 11, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 10, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 07, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 06, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 05, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 04, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Apr 03, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	100
Mar 31, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 30, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	11,000
Mar 29, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 28, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 27, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 24, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Mar 23, 2023	0.3650	0.3650	0.3550	0.3550	0.3550	30,000
Mar 22, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 21, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 20, 2023	0.3800	0.4000	0.3650	0.3650	0.3650	79,900
Mar 17, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 16, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	13,000
Mar 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 10, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	1,600
Mar 09, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	1,200
Mar 08, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 07, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Mar 06, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	15,100
Mar 03, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 02, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 01, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 28, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 27, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	7,200
Feb 24, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Feb 23, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
Feb 22, 2023	0.3550	0.3550	0.3550	0.3550	0.3550	12,800
Feb 21, 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
Feb 20, 2023	0.3800	0.3800	0.3450	0.3450	0.3450	168,200
Feb 17, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 16, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 15, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,000
Feb 14, 2023	0.3800	0.4400	0.3750	0.4400	0.4400	11,000
Feb 13, 2023	0.3750	0.3800	0.3750	0.3800	0.3800	800
Feb 10, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 09, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Feb 08, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	22,200
Feb 07, 2023	0.4400	0.4400	0.3700	0.4000	0.4000	21,600
Feb 03, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	1,200
Feb 02, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 31, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 30, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 27, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 26, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 25, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 19, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 18, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 17, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 16, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 13, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 12, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 11, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 10, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 09, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	100
Jan 06, 2023	0.3900	0.4400	0.3900	0.4400	0.4400	2,000
Jan 05, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...