Datasonic Group Berhad (5216) Historical Prices

Time Period

Events

MY:5216 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.26	0.28	0.26	0.27	0.27	+3.85%	12,033,400	0.79
Nov 10, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	4,422,200	0.29
Nov 09, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	0	0.00
Nov 06, 2026	0.26	0.27	0.26	0.27	0.27	0.00%	5,380,100	0.34
Nov 05, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	2,703,500	0.17
Nov 04, 2026	0.26	0.27	0.26	0.27	0.27	+1.92%	4,700,800	0.30
Nov 03, 2026	0.27	0.28	0.26	0.26	0.26	-1.89%	12,858,600	0.82
Nov 02, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	9,316,300	0.60
Oct 30, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	7,855,900	0.50
Oct 29, 2026	0.27	0.28	0.27	0.28	0.28	+1.85%	13,318,700	0.85
Oct 28, 2026	0.26	0.27	0.26	0.27	0.27	+3.85%	3,662,100	0.23
Oct 27, 2026	0.26	0.27	0.26	0.26	0.26	0.00%	7,920,600	0.51
Oct 26, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	5,210,700	0.33
Oct 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	3,884,500	0.24
Oct 22, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	2,154,400	0.13
Oct 21, 2026	0.27	0.28	0.27	0.28	0.28	+1.85%	4,407,400	0.28
Oct 20, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	6,884,900	0.43
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	3,339,100	0.20
Oct 16, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	3,085,600	0.18
Oct 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	3,124,100	0.18
Oct 14, 2026	0.30	0.31	0.29	0.30	0.30	0.00%	6,881,300	0.40
Oct 13, 2026	0.29	0.30	0.28	0.30	0.30	+5.26%	14,957,200	0.87
Oct 12, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	6,268,100	0.36
Oct 09, 2026	0.29	0.31	0.29	0.30	0.30	+3.45%	9,291,300	0.54
Oct 08, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,702,800	0.51
Oct 07, 2026	0.30	0.31	0.29	0.30	0.30	+1.69%	10,506,400	0.62
Oct 06, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	3,335,300	0.20
Oct 05, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	6,498,000	0.38
Oct 02, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	5,892,000	0.35
Oct 01, 2026	0.29	0.31	0.29	0.31	0.31	+6.90%	10,960,500	0.65
Sep 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	8,960,500	0.53
Sep 29, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	12,107,800	0.73
Sep 28, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	10,443,700	0.63
Sep 25, 2026	0.32	0.33	0.31	0.32	0.32	0.00%	27,395,700	1.67
Sep 24, 2026	0.27	0.33	0.27	0.32	0.32	+20.75%	64,617,400	4.17
Sep 23, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	7,476,500	0.48
Sep 22, 2026	0.27	0.28	0.27	0.27	0.27	0.00%	7,442,900	0.48
Sep 21, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	12,177,000	0.78
Sep 18, 2026	0.30	0.31	0.28	0.28	0.28	-5.17%	17,313,300	1.13
Sep 17, 2026	0.29	0.30	0.28	0.29	0.29	+3.57%	6,727,700	0.44
Sep 16, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	0	0.00
Sep 15, 2026	0.28	0.29	0.28	0.28	0.28	+1.82%	4,307,800	0.28
Sep 14, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	4,602,100	0.30
Sep 11, 2026	0.28	0.29	0.28	0.28	0.28	0.00%	6,675,500	0.44
Sep 10, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	5,811,600	0.37
Sep 09, 2026	0.27	0.31	0.27	0.29	0.29	+7.41%	42,021,900	2.82
Sep 08, 2026	0.26	0.27	0.25	0.27	0.27	+5.88%	31,418,300	2.18
Sep 07, 2026	0.25	0.26	0.25	0.26	0.26	+4.08%	22,627,100	1.60
Sep 04, 2026	0.25	0.25	0.24	0.25	0.25	0.00%	22,964,600	1.67
Sep 03, 2026	0.25	0.26	0.24	0.25	0.25	0.00%	8,211,200	0.60

Datasonic Group Berhad historical prices

Datasonic Group Berhad (5216) Historical Prices

Become an Expert with TipRanks Premium