Digistar Corp. Bhd.(MY:0029)
RM0.040.00 (0.00%)
MY:0029
Digistar Corp. Bhd. historical prices
RM0.04
At close:0.00 (0.00%)
Digistar Corp. Bhd. (0029) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 1,100 | 0.01 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 6,700 | 0.06 |
| Nov 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 43,300 | 0.40 |
| Nov 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 60,000 | 0.57 |
| Nov 03, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 27,700 | 0.26 |
| Nov 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 350,000 | 3.50 |
| Oct 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 50,000 | 0.50 |
| Oct 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 6,700 | 0.07 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,218,300 | 14.83 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 20,000 | 0.24 |
| Oct 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 33,400 | 0.37 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 3,800 | 0.04 |
| Oct 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 100,100 | 1.06 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +14.29% | 306,800 | 2.89 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,400 | 0.01 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 65,199 | 0.62 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,000 | 0.19 |
| Oct 07, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 9,400 | 0.09 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 64,100 | 0.61 |
| Oct 02, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 66,900 | 0.64 |
| Oct 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 100 | 0.00 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 96,000 | 0.93 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 650,400 | 7.02 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 47,000 | 0.50 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 23,300 | 0.25 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 23,000 | 0.25 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 4,600 | 0.05 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 100 | 0.00 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 44,400 | 0.47 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 200,300 | 2.11 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 215,100 | 2.32 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 67,500 | 0.73 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 200 | 0.00 |
| Sep 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 1,800 | 0.02 |
| Sep 04, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 94,500 | 0.94 |
| Sep 03, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 17,100 | 0.17 |
