Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

DiGi Bhd (6947) Historical Prices

MY:6947 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.512.572.502.572.57+2.39%1,586,7000.56
Nov 10, 20262.522.532.462.512.510.00%2,470,5000.88
Nov 09, 20262.512.572.492.512.510.00%00.00
Nov 06, 20262.572.572.492.512.51-2.33%2,378,1000.83
Nov 05, 20262.602.652.552.572.57-1.15%1,809,8000.63
Nov 04, 20262.662.672.582.602.60-2.62%3,415,0001.20
Nov 03, 20262.662.702.632.672.670.00%2,163,2000.77
Nov 02, 20262.542.672.512.672.67+5.12%1,792,7000.62
Oct 30, 20262.532.582.482.542.54+1.60%3,262,2001.14
Oct 29, 20262.442.522.442.502.50+2.46%1,695,8000.59
Oct 28, 20262.492.492.442.442.44-1.21%1,232,3000.42
Oct 27, 20262.462.532.462.472.470.00%3,760,7001.30
Oct 26, 20262.442.472.432.472.47+1.23%838,7000.29
Oct 23, 20262.502.502.412.442.44-2.40%2,854,5000.98
Oct 22, 20262.522.522.482.502.500.00%1,228,1000.42
Oct 21, 20262.502.512.482.502.500.00%1,737,6000.60
Oct 20, 20262.462.512.442.502.50+1.63%3,277,7001.14
Oct 19, 20262.552.572.452.462.46-3.53%2,559,9000.89
Oct 16, 20262.572.572.542.552.55-0.78%2,099,1000.73
Oct 15, 20262.512.572.482.572.57+2.39%4,544,4001.61
Oct 14, 20262.512.552.502.512.51-0.79%2,458,7000.88
Oct 13, 20262.542.542.492.532.53-0.39%2,405,7000.87
Oct 12, 20262.502.542.492.542.54+1.60%2,540,9000.92
Oct 09, 20262.482.552.482.502.50+1.21%4,662,6001.71
Oct 08, 20262.522.522.442.472.47-1.98%2,502,7000.93
Oct 07, 20262.552.552.492.522.52-0.40%2,489,9000.92
Oct 06, 20262.522.552.512.532.53+0.80%1,955,3000.72
Oct 05, 20262.532.552.472.512.51-0.40%2,724,3000.99
Oct 02, 20262.512.542.502.522.52+0.40%1,789,1000.66
Oct 01, 20262.572.582.502.512.51-2.33%2,613,0000.97
Sep 30, 20262.602.612.552.572.57-1.15%6,497,0002.42
Sep 29, 20262.602.602.562.602.600.00%1,428,8000.53
Sep 28, 20262.552.602.532.602.60+1.17%1,605,3000.58
Sep 25, 20262.612.622.512.572.57-1.15%5,630,6002.04
Sep 24, 20262.632.632.592.602.60-1.14%3,711,5001.35
Sep 23, 20262.622.662.602.632.63+0.38%2,429,2000.88
Sep 22, 20262.612.642.592.622.62+0.77%3,421,3001.25
Sep 21, 20262.602.622.582.602.600.00%2,412,0000.88
Sep 18, 20262.642.672.592.602.60-1.14%7,631,0002.86
Sep 17, 20262.682.702.612.632.63-1.87%2,719,4001.03
Sep 16, 20262.682.712.632.682.680.00%00.00
Sep 15, 20262.702.712.632.682.68-0.74%3,346,3001.22
Sep 14, 20262.722.722.682.702.70-0.74%2,478,7000.91
Sep 11, 20262.752.752.712.722.72-1.09%3,308,2001.21
Sep 10, 20262.742.772.712.752.75+1.25%1,425,6000.52
Sep 09, 20262.742.782.742.752.72+0.37%3,962,8001.47
Sep 08, 20262.762.792.742.742.71-0.70%2,248,9000.82
Sep 07, 20262.712.782.712.762.73+2.21%4,027,2001.48
Sep 04, 20262.722.732.692.702.67-0.37%2,053,2000.75
Sep 03, 20262.792.792.692.712.68-2.51%4,544,9001.65