Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

DS Sigma Holdings Berhad (0269.KL)

Compare

0.3000

-0.0050

(-1.64%)

At close: 4:57:24 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.3000	0.3050	0.3000	0.3000	0.3000	58,000
Feb 21, 2025	0.3050	0.3050	0.3000	0.3050	0.3050	84,600
Feb 20, 2025	0.3100	0.3100	0.3050	0.3050	0.3050	84,200
Feb 19, 2025	0.3150	0.3300	0.3050	0.3050	0.3050	75,600
Feb 18, 2025	0.3150	0.3300	0.3150	0.3150	0.3150	5,200
Feb 17, 2025	0.3150	0.3300	0.3150	0.3300	0.3300	13,600
Feb 14, 2025	0.3150	0.3250	0.3150	0.3150	0.3150	10,100
Feb 13, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	10,000
Feb 12, 2025	0.3100	0.3300	0.3100	0.3300	0.3300	33,800
Feb 10, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 7, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	26,500
Feb 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 5, 2025	0.3150	0.3200	0.3150	0.3200	0.3200	37,000
Feb 4, 2025	0.3100	0.3150	0.3100	0.3150	0.3150	11,100
Feb 3, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	100
Jan 31, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	46,900
Jan 28, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 27, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	400
Jan 24, 2025	0.3100	0.3200	0.3100	0.3200	0.3200	110,900
Jan 23, 2025	0.3100	0.3150	0.3100	0.3150	0.3150	71,400
Jan 22, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 21, 2025	0.3050	0.3100	0.3050	0.3100	0.3100	32,400
Jan 20, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	44,600
Jan 17, 2025	0.3150	0.3150	0.3050	0.3100	0.3100	76,200
Jan 16, 2025	0.3100	0.3200	0.3050	0.3200	0.3200	150,600
Jan 15, 2025	0.3100	0.3100	0.3050	0.3050	0.3050	171,300
Jan 14, 2025	0.3200	0.3200	0.3050	0.3100	0.3100	413,200
Jan 13, 2025	0.3250	0.3250	0.3150	0.3150	0.3150	74,300
Jan 10, 2025	0.3250	0.3300	0.3200	0.3250	0.3250	97,900
Jan 9, 2025	0.3400	0.3400	0.3250	0.3250	0.3250	347,100
Jan 8, 2025	0.3400	0.3450	0.3300	0.3350	0.3350	514,800
Jan 7, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	121,900
Jan 6, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	96,600
Jan 3, 2025	0.3400	0.3400	0.3350	0.3400	0.3400	76,300
Jan 2, 2025	0.3450	0.3500	0.3400	0.3400	0.3400	166,400
Dec 31, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	20,200
Dec 30, 2024	0.3550	0.3600	0.3500	0.3500	0.3500	56,400
Dec 27, 2024	0.3600	0.3650	0.3550	0.3550	0.3550	705,700
Dec 26, 2024	0.3650	0.3650	0.3500	0.3650	0.3650	1,022,900
Dec 24, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	200,000
Dec 23, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	253,700
Dec 20, 2024	0.3500	0.3650	0.3450	0.3600	0.3600	1,321,000
Dec 19, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	329,700
Dec 18, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	78,000
Dec 17, 2024	0.3500	0.3600	0.3500	0.3550	0.3550	1,104,600
Dec 16, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	310,200
Dec 13, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	453,500
Dec 12, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	252,600
Dec 11, 2024	0.3450	0.3500	0.3450	0.3450	0.3450	378,300
Dec 10, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	434,600
Dec 9, 2024	0.3450	0.3450	0.3350	0.3400	0.3400	30,200
Dec 6, 2024	0.3250	0.3500	0.3250	0.3350	0.3350	461,300
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	155,400
Dec 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	115,000
Dec 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	50,000
Dec 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Nov 29, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	50,000
Nov 28, 2024	0.3150	0.3250	0.3150	0.3200	0.3200	101,500
Nov 27, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	18,000
Nov 26, 2024	0.3050	0.3300	0.3050	0.3300	0.3300	166,300
Nov 25, 2024	0.3050	0.3050	0.3000	0.3050	0.3050	113,600
Nov 22, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	124,500
Nov 21, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	62,000
Nov 20, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	299,900
Nov 19, 2024	0.3150	0.3200	0.3100	0.3100	0.3100	81,300
Nov 18, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	111,000
Nov 15, 2024	0.3200	0.3200	0.3150	0.3200	0.3200	65,600
Nov 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	130,200
Nov 13, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	41,000
Nov 12, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	36,800
Nov 11, 2024	0.3300	0.3350	0.3200	0.3250	0.3250	204,000
Nov 8, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	58,600
Nov 7, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	104,500
Nov 6, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	91,600
Nov 5, 2024	0.3250	0.3400	0.3250	0.3400	0.3400	124,400
Nov 4, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	71,400
Nov 1, 2024	0.3350	0.3350	0.3300	0.3300	0.3300	35,000
Oct 30, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	45,200
Oct 29, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	61,400
Oct 28, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	52,400
Oct 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	45,600
Oct 24, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	77,200
Oct 23, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	133,300
Oct 22, 2024	0.3300	0.3450	0.3300	0.3400	0.3400	48,600
Oct 21, 2024	0.3400	0.3400	0.3350	0.3400	0.3400	46,100
Oct 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	15,300
Oct 17, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	59,800
Oct 16, 2024	0.3500	0.3550	0.3400	0.3400	0.3400	122,200
Oct 15, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	9,000
Oct 14, 2024	0.0100 Dividend
Oct 14, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	12,400
Oct 11, 2024	0.3600	0.3700	0.3600	0.3650	0.3550	155,900
Oct 10, 2024	0.3650	0.3650	0.3600	0.3600	0.3501	23,000
Oct 9, 2024	0.3700	0.3700	0.3650	0.3700	0.3599	87,600
Oct 8, 2024	0.3700	0.3750	0.3650	0.3750	0.3647	114,600
Oct 7, 2024	0.3600	0.3700	0.3600	0.3700	0.3599	84,400
Oct 4, 2024	0.3550	0.3650	0.3550	0.3650	0.3550	129,300
Oct 3, 2024	0.3500	0.3600	0.3500	0.3600	0.3501	31,500
Oct 2, 2024	0.3550	0.3550	0.3500	0.3500	0.3404	160,600
Oct 1, 2024	0.3550	0.3600	0.3550	0.3600	0.3501	12,000
Sep 30, 2024	0.3450	0.3600	0.3450	0.3600	0.3501	72,000
Sep 27, 2024	0.3450	0.3500	0.3400	0.3450	0.3355	58,100
Sep 26, 2024	0.3500	0.3500	0.3400	0.3500	0.3404	45,100
Sep 25, 2024	0.3400	0.3450	0.3350	0.3450	0.3355	132,900
Sep 24, 2024	0.3500	0.3500	0.3350	0.3400	0.3307	467,400
Sep 23, 2024	0.3550	0.3550	0.3500	0.3500	0.3404	71,800
Sep 20, 2024	0.3650	0.3650	0.3500	0.3550	0.3453	43,900
Sep 19, 2024	0.3450	0.3600	0.3450	0.3500	0.3404	66,300
Sep 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3404	20,100
Sep 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3404	-
Sep 13, 2024	0.3500	0.3500	0.3450	0.3500	0.3404	92,600
Sep 12, 2024	0.3450	0.3500	0.3350	0.3500	0.3404	39,000
Sep 11, 2024	0.3400	0.3400	0.3350	0.3400	0.3307	348,700
Sep 10, 2024	0.3450	0.3450	0.3400	0.3400	0.3307	94,600
Sep 9, 2024	0.3400	0.3450	0.3350	0.3400	0.3307	211,300
Sep 6, 2024	0.3450	0.3500	0.3400	0.3500	0.3404	197,800
Sep 5, 2024	0.3550	0.3600	0.3450	0.3600	0.3501	62,100
Sep 4, 2024	0.3550	0.3650	0.3550	0.3600	0.3501	72,000
Sep 3, 2024	0.3550	0.3650	0.3550	0.3650	0.3550	52,000
Sep 2, 2024	0.3550	0.3550	0.3500	0.3550	0.3453	111,800
Aug 30, 2024	0.3550	0.3550	0.3550	0.3550	0.3453	45,300
Aug 29, 2024	0.3600	0.3600	0.3450	0.3600	0.3501	256,100
Aug 28, 2024	0.3700	0.3700	0.3500	0.3550	0.3453	206,100
Aug 27, 2024	0.3700	0.3700	0.3600	0.3650	0.3550	121,600
Aug 26, 2024	0.3650	0.3700	0.3550	0.3700	0.3599	35,000
Aug 23, 2024	0.3600	0.3600	0.3500	0.3550	0.3453	480,800
Aug 22, 2024	0.3650	0.3650	0.3600	0.3600	0.3501	99,000
Aug 21, 2024	0.3650	0.3650	0.3600	0.3600	0.3501	114,400
Aug 20, 2024	0.3750	0.3750	0.3600	0.3700	0.3599	317,300
Aug 19, 2024	0.3750	0.3750	0.3700	0.3750	0.3647	382,100
Aug 16, 2024	0.3700	0.3800	0.3650	0.3750	0.3647	398,700
Aug 15, 2024	0.3600	0.3650	0.3600	0.3600	0.3501	179,100
Aug 14, 2024	0.3700	0.3750	0.3700	0.3750	0.3647	311,000
Aug 13, 2024	0.3650	0.3700	0.3600	0.3650	0.3550	601,100
Aug 12, 2024	0.3600	0.3750	0.3550	0.3700	0.3599	546,600
Aug 9, 2024	0.3500	0.3600	0.3500	0.3550	0.3453	168,000
Aug 8, 2024	0.3550	0.3550	0.3400	0.3450	0.3355	953,500
Aug 7, 2024	0.3450	0.3800	0.3400	0.3600	0.3501	970,900
Aug 6, 2024	0.3250	0.3500	0.3250	0.3450	0.3355	901,300
Aug 5, 2024	0.3500	0.3500	0.3200	0.3300	0.3210	2,610,700
Aug 2, 2024	0.3700	0.3700	0.3500	0.3550	0.3453	953,800
Aug 1, 2024	0.3800	0.3850	0.3700	0.3700	0.3599	907,200
Jul 31, 2024	0.3800	0.3850	0.3800	0.3800	0.3696	514,100
Jul 30, 2024	0.3850	0.3900	0.3800	0.3850	0.3745	1,508,400
Jul 29, 2024	0.3850	0.3950	0.3850	0.3850	0.3745	901,800
Jul 26, 2024	0.3900	0.3900	0.3800	0.3850	0.3745	1,632,400
Jul 25, 2024	0.4150	0.4150	0.3900	0.3900	0.3793	4,219,500
Jul 24, 2024	0.4300	0.4300	0.4150	0.4200	0.4085	731,900
Jul 23, 2024	0.4350	0.4350	0.4200	0.4300	0.4182	2,411,500
Jul 22, 2024	0.4300	0.4450	0.4200	0.4350	0.4231	13,987,300
Jul 19, 2024	0.4150	0.4200	0.4100	0.4200	0.4085	1,380,700
Jul 18, 2024	0.4250	0.4300	0.4150	0.4150	0.4036	1,346,900
Jul 17, 2024	0.4250	0.4350	0.4250	0.4250	0.4134	3,779,800
Jul 16, 2024	0.4350	0.4400	0.4250	0.4250	0.4134	2,508,100
Jul 15, 2024	0.4350	0.4350	0.4250	0.4350	0.4231	1,061,500
Jul 12, 2024	0.4150	0.4500	0.4150	0.4300	0.4182	13,300,600
Jul 11, 2024	0.4300	0.4300	0.4150	0.4200	0.4085	1,569,000
Jul 10, 2024	0.4300	0.4300	0.4200	0.4300	0.4182	925,000
Jul 9, 2024	0.4150	0.4350	0.4100	0.4350	0.4231	5,621,200
Jul 5, 2024	0.4200	0.4300	0.4150	0.4150	0.4036	1,232,500
Jul 4, 2024	0.4250	0.4450	0.4200	0.4200	0.4085	6,382,000
Jul 3, 2024	0.4050	0.4300	0.4050	0.4250	0.4134	4,850,500
Jul 2, 2024	0.4150	0.4150	0.4000	0.4050	0.3939	1,305,600
Jul 1, 2024	0.4100	0.4250	0.4100	0.4150	0.4036	4,754,300
Jun 28, 2024	0.4000	0.4150	0.4000	0.4100	0.3988	1,845,400
Jun 27, 2024	0.4000	0.4050	0.3950	0.4000	0.3890	667,300
Jun 26, 2024	0.3900	0.4050	0.3900	0.4000	0.3890	1,935,400
Jun 25, 2024	0.3900	0.3900	0.3850	0.3900	0.3793	441,400
Jun 24, 2024	0.3900	0.3900	0.3850	0.3900	0.3793	599,400
Jun 21, 2024	0.3900	0.3950	0.3850	0.3900	0.3793	1,267,600
Jun 20, 2024	0.4050	0.4050	0.3900	0.3950	0.3842	1,423,500
Jun 19, 2024	0.4100	0.4200	0.4000	0.4050	0.3939	4,305,800
Jun 18, 2024	0.4050	0.4150	0.4050	0.4100	0.3988	1,578,500
Jun 14, 2024	0.4100	0.4150	0.4000	0.4050	0.3939	2,498,100
Jun 13, 2024	0.3850	0.4150	0.3800	0.4100	0.3988	5,518,900
Jun 12, 2024	0.3950	0.3950	0.3800	0.3800	0.3696	1,336,700
Jun 11, 2024	0.3900	0.4000	0.3900	0.3950	0.3842	2,981,500
Jun 10, 2024	0.3750	0.4000	0.3700	0.3900	0.3793	5,422,700
Jun 7, 2024	0.3700	0.3700	0.3550	0.3600	0.3501	3,340,700
Jun 6, 2024	0.3800	0.3800	0.3700	0.3750	0.3647	1,797,300
Jun 5, 2024	0.3850	0.3850	0.3800	0.3800	0.3696	662,200
Jun 4, 2024	0.3700	0.3850	0.3700	0.3850	0.3745	1,368,600
May 31, 2024	0.3700	0.3750	0.3650	0.3700	0.3599	448,900
May 30, 2024	0.3700	0.3800	0.3700	0.3700	0.3599	1,084,900
May 29, 2024	0.3750	0.3750	0.3700	0.3750	0.3647	823,200
May 28, 2024	0.3850	0.3900	0.3700	0.3700	0.3599	2,116,000
May 27, 2024	0.3900	0.4050	0.3850	0.3850	0.3745	5,107,200
May 24, 2024	0.3700	0.3950	0.3700	0.3850	0.3745	6,615,700
May 23, 2024	0.3550	0.3700	0.3550	0.3650	0.3550	1,113,300
May 21, 2024	0.3550	0.3600	0.3500	0.3550	0.3453	1,003,500
May 20, 2024	0.3350	0.3600	0.3350	0.3550	0.3453	5,729,400
May 17, 2024	0.3350	0.3350	0.3300	0.3300	0.3210	457,300
May 16, 2024	0.3350	0.3350	0.3300	0.3350	0.3258	377,600
May 15, 2024	0.3350	0.3350	0.3300	0.3350	0.3258	1,488,300
May 14, 2024	0.3400	0.3400	0.3350	0.3400	0.3307	257,500
May 13, 2024	0.3400	0.3450	0.3350	0.3400	0.3307	364,100
May 10, 2024	0.3350	0.3400	0.3350	0.3400	0.3307	2,752,300
May 9, 2024	0.3350	0.3400	0.3350	0.3400	0.3307	335,200
May 8, 2024	0.3400	0.3400	0.3350	0.3400	0.3307	267,000
May 7, 2024	0.3400	0.3450	0.3350	0.3400	0.3307	854,800
May 6, 2024	0.3350	0.3500	0.3350	0.3350	0.3258	1,943,200
May 3, 2024	0.3300	0.3350	0.3300	0.3350	0.3258	126,000
May 2, 2024	0.3350	0.3400	0.3300	0.3300	0.3210	285,000
Apr 30, 2024	0.3350	0.3350	0.3300	0.3350	0.3258	650,900
Apr 29, 2024	0.3400	0.3400	0.3350	0.3350	0.3258	173,000
Apr 26, 2024	0.3350	0.3400	0.3350	0.3400	0.3307	113,400
Apr 25, 2024	0.3400	0.3450	0.3350	0.3400	0.3307	130,300
Apr 24, 2024	0.3350	0.3450	0.3350	0.3450	0.3355	265,600
Apr 23, 2024	0.3300	0.3350	0.3300	0.3350	0.3258	85,900
Apr 22, 2024	0.3350	0.3350	0.3300	0.3300	0.3210	249,000
Apr 19, 2024	0.3450	0.3450	0.3250	0.3350	0.3258	646,600
Apr 18, 2024	0.3450	0.3450	0.3400	0.3400	0.3307	68,900
Apr 17, 2024	0.3400	0.3450	0.3400	0.3450	0.3355	170,800
Apr 16, 2024	0.3550	0.3550	0.3350	0.3400	0.3307	734,300
Apr 15, 2024	0.3600	0.3650	0.3500	0.3500	0.3404	300,800
Apr 12, 2024	0.3600	0.3600	0.3500	0.3600	0.3501	113,300
Apr 9, 2024	0.3600	0.3650	0.3500	0.3550	0.3453	328,000
Apr 8, 2024	0.3550	0.3650	0.3550	0.3650	0.3550	220,400
Apr 5, 2024	0.3600	0.3600	0.3500	0.3550	0.3453	462,500
Apr 4, 2024	0.3300	0.3650	0.3300	0.3600	0.3501	3,460,600
Apr 3, 2024	0.3350	0.3350	0.3300	0.3350	0.3258	387,500
Apr 2, 2024	0.3300	0.3350	0.3250	0.3350	0.3258	269,000
Apr 1, 2024	0.3250	0.3300	0.3200	0.3250	0.3161	896,000
Mar 29, 2024	0.3250	0.3300	0.3250	0.3250	0.3161	254,600
Mar 27, 2024	0.3350	0.3350	0.3300	0.3300	0.3210	169,200
Mar 26, 2024	0.3350	0.3400	0.3300	0.3350	0.3258	110,700
Mar 25, 2024	0.3400	0.3400	0.3300	0.3400	0.3307	401,200
Mar 22, 2024	0.3400	0.3400	0.3400	0.3400	0.3307	140,900
Mar 21, 2024	0.3250	0.3400	0.3250	0.3400	0.3307	1,188,000
Mar 20, 2024	0.3200	0.3250	0.3200	0.3250	0.3161	700,100
Mar 19, 2024	0.3200	0.3250	0.3200	0.3250	0.3161	676,700
Mar 18, 2024	0.3250	0.3250	0.3200	0.3250	0.3161	152,700
Mar 15, 2024	0.3250	0.3250	0.3200	0.3250	0.3161	205,100
Mar 14, 2024	0.3200	0.3250	0.3200	0.3250	0.3161	643,000
Mar 13, 2024	0.3300	0.3300	0.3200	0.3250	0.3161	550,800
Mar 12, 2024	0.3200	0.3300	0.3200	0.3300	0.3210	230,600
Mar 11, 2024	0.3200	0.3200	0.3150	0.3200	0.3112	186,100
Mar 8, 2024	0.3200	0.3200	0.3150	0.3200	0.3112	284,200
Mar 7, 2024	0.3200	0.3200	0.3200	0.3200	0.3112	217,100
Mar 6, 2024	0.3250	0.3250	0.3150	0.3150	0.3064	895,100
Mar 5, 2024	0.3300	0.3300	0.3200	0.3300	0.3210	333,400
Mar 4, 2024	0.3300	0.3350	0.3300	0.3300	0.3210	214,500
Mar 1, 2024	0.3350	0.3350	0.3250	0.3250	0.3161	673,100
Feb 29, 2024	0.3500	0.3500	0.3350	0.3400	0.3307	709,800
Feb 28, 2024	0.3500	0.3550	0.3500	0.3550	0.3453	793,600
Feb 27, 2024	0.3550	0.3550	0.3500	0.3550	0.3453	1,097,700
Feb 26, 2024	0.3550	0.3600	0.3550	0.3600	0.3501	510,500

7498.KL Ralco Corporation Berhad

0.7500

0.00%

7157.KL CYL Corporation Berhad

0.3850

0.00%

7114.KL D'nonce Technology Bhd.

0.0450

0.00%

7285.KL Tomypak Holdings Berhad

0.2750

-5.17%

8362.KL KYM Holdings Bhd

0.3400

+3.03%

7247.KL SCGM Bhd

0.5750

-1.71%

7131.KL ACME Holdings Berhad

0.1650

0.00%

9938.KL Bright Packaging Industry Berhad

0.1800

0.00%

5100.KL BP Plastics Holding Bhd.

1.1700

0.00%

4995.KL Versatile Creative Berhad

0.7000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DS Sigma Holdings Berhad (0269.KL)

Related Tickers