DS Sigma Holdings Berhad(MY:0269)
0.26-0.01 (-1.92%)
MY:0269
DS Sigma Holdings Berhad historical prices
0.26
At close:-0.01 (-1.92%)
DS Sigma Holdings Berhad (0269) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 100,000 | 0.77 |
| Nov 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 100 | 0.00 |
| Nov 09, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | -7.02% | 101,000 | 0.79 |
| Nov 05, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | +16.33% | 92,700 | 0.73 |
| Nov 04, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 74,900 | 0.59 |
| Nov 03, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 150,000 | 1.18 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 58,000 | 0.46 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 380,100 | 3.13 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 62,000 | 0.51 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +6.82% | 188,200 | 1.60 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 701,000 | 6.52 |
| Oct 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +6.82% | 43,000 | 0.39 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 86,500 | 0.80 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 893,800 | 9.48 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 520,500 | 6.03 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 11,000 | 0.13 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 1,600 | 0.02 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 285,000 | 3.42 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 73,600 | 0.89 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 374,300 | 4.82 |
| Oct 09, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 268,500 | 3.61 |
| Oct 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.17% | 1,200 | 0.02 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 137,900 | 1.88 |
| Oct 06, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 27,000 | 0.37 |
| Oct 02, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +4.35% | 159,600 | 2.15 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 676,500 | 10.47 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 17,400 | 0.27 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 8,500 | 0.13 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 186,500 | 2.98 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 90,000 | 1.39 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 10,000 | 0.15 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 136,800 | 2.04 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 42,000 | 0.61 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 10,000 | 0.14 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 127,000 | 1.87 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 138,600 | 1.98 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 99,000 | 1.45 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 29,000 | 0.42 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 176,800 | 2.63 |
| Sep 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 150,000 | 2.26 |
| Sep 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 57,500 | 0.81 |
| Sep 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 52,200 | 0.74 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +2.13% | 17,000 | 0.24 |
| Sep 03, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 168,200 | 2.43 |
