DGB Asia Bhd(MY:0152)
0.040.00 (0.00%)
MY:0152
DGB Asia Bhd historical prices
0.04
At close:0.00 (0.00%)
DGB Asia Bhd (0152) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 100,000 | 0.32 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 18,500 | 0.06 |
| Nov 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +33.33% | 18,100 | 0.06 |
| Nov 04, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,500 | 0.00 |
| Nov 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 2,042,000 | 7.19 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 54,600 | 0.19 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 500,000 | 1.82 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 36,500 | 0.13 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 270,000 | 0.99 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 30,000 | 0.10 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 56,000 | 0.19 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 103,700 | 0.36 |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 33,100 | 0.12 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 18,600 | 0.06 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 568,400 | 2.02 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 16,200 | 0.06 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 6,000 | 0.02 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 10,000 | 0.04 |
| Oct 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 42,000 | 0.15 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 1,500 | 0.01 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 43,500 | 0.15 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 415,700 | 1.50 |
| Oct 02, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 786,900 | 2.89 |
| Oct 01, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +12.50% | 12,700,400 | 180.22 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 120,100 | 1.75 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 27,500 | 0.40 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +33.33% | 524,600 | 6.67 |
| Sep 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 8,500 | 0.09 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 131,000 | 1.46 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 272,300 | 3.17 |
| 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 | +16.67% | 15,000 | 0.18 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 1,100 | 0.01 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 7,700 | 0.09 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 12,300 | 0.14 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 | 0.01 |
| Sep 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 100,100 | 1.19 |
| Sep 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 800 | 0.01 |
| Sep 04, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 52,100 | 0.60 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 15,500 | 0.17 |
