Digistar Corporation Berhad (0029) - Historical data, historical prices

0.035000000 MYR

0.005

12.50%

Last update Jul 16, 12:01 PM +08

Market closed

Day range

0.035000000

0.035000000

0.035000000

Previous close

0.039999999

Open

0.035000000

Access this stock data via API

Digistar Corporation Berhad

0.04

0.00

12.50%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 16, 2025	0.035000000	0.035000000	0.035000000	0.035000000	0	0
Jul 15, 2025	0.045000002	0.045000002	0.035000000	0.039999999	-11.11%	98800
Jul 14, 2025	0.039999999	0.045000002	0.039999999	0.039999999	0	130300
Jul 11, 2025	0.035000000	0.045000002	0.035000000	0.045000002	28.57%	1983200
Jul 10, 2025	0.039999999	0.039999999	0.039999999	0.039999999	0	4810000
Jul 09, 2025	0.039999999	0.045000002	0.039999999	0.045000002	12.50%	4123500
Jul 08, 2025	0.039999999	0.039999999	0.035000000	0.039999999	0	2012600
Jul 07, 2025	0.035000000	0.045000002	0.035000000	0.035000000	0	32900
Jul 04, 2025	0.039999999	0.039999999	0.039999999	0.039999999	0	2157700
Jul 03, 2025	0.045000002	0.045000002	0.035000000	0.039999999	-11.11%	399800
Jul 02, 2025	0.039999999	0.045000002	0.039999999	0.045000002	12.50%	2166100
Jul 01, 2025	0.039999999	0.045000002	0.039999999	0.039999999	0	2200
Jun 30, 2025	0.039999999	0.045000002	0.039999999	0.045000002	12.50%	5627700
Jun 26, 2025	0.039999999	0.039999999	0.039999999	0.039999999	0	214700
Jun 25, 2025	0.039999999	0.045000002	0.039999999	0.039999999	0	440400
Jun 24, 2025	0.045000002	0.045000002	0.035000000	0.035000000	-22.22%	25200
Jun 23, 2025	0.035000000	0.039999999	0.035000000	0.039999999	14.29%	53500
Jun 20, 2025	0.035000000	0.045000002	0.035000000	0.045000002	28.57%	511100
Jun 19, 2025	0.035000000	0.039999999	0.035000000	0.035000000	0	595600
Jun 18, 2025	0.039999999	0.039999999	0.039999999	0.039999999	0	0
Jun 17, 2025	0.039999999	0.045000002	0.035000000	0.039999999	0	793900
Jun 16, 2025	0.039999999	0.045000002	0.035000000	0.045000002	12.50%	228100