Skip to main content
Daythree Digital Berhad (KLSE:DAY3)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.125
-0.005 (-3.85%)
At close: Apr 29, 2026

Daythree Digital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.130.130.130.130.13-120,000
Apr 29, 20260.130.130.130.130.13-3.85%25,100
Apr 28, 20260.130.130.130.130.13-2,500
Apr 24, 20260.130.130.130.130.13-70,200
Apr 21, 20260.130.130.130.130.13-160,000
Apr 20, 20260.130.130.130.130.13-3,000
Apr 14, 20260.130.130.130.130.13-3.70%6,200
Apr 8, 20260.130.140.130.140.143.85%62,500
Apr 7, 20260.130.130.130.130.134.00%25,000
Apr 6, 20260.130.130.130.130.13-7.41%17,700
Apr 2, 20260.140.140.140.140.14-400
Apr 1, 20260.140.140.140.140.14-29,900
Mar 31, 20260.140.140.140.140.14-3.57%15,100
Mar 30, 20260.150.150.140.140.14-6.67%5,400
Mar 27, 20260.140.150.140.150.1511.11%16,000
Mar 26, 20260.140.140.140.140.14-6.90%10,000
Mar 19, 20260.140.150.140.150.153.57%164,900
Mar 17, 20260.140.140.140.140.143.70%100
Mar 13, 20260.140.140.140.140.14-10,300
Mar 12, 20260.130.140.130.140.14-3.57%20,000
Mar 10, 20260.140.140.140.140.14-10,200
Mar 9, 20260.140.140.140.140.14-6.67%23,200
Mar 5, 20260.140.150.140.150.157.14%57,200
Mar 4, 20260.140.140.140.140.14-66,000
Mar 3, 20260.140.140.140.140.14-6.67%31,700
Mar 2, 20260.150.150.140.150.15-3.23%169,100
Feb 27, 20260.150.170.150.160.166.90%177,700
Feb 26, 20260.150.150.150.150.15-34,200
Feb 24, 20260.150.150.150.150.15-3.33%18,900
Feb 20, 20260.150.150.150.150.153.45%15,000
Feb 19, 20260.150.150.150.150.15-3.33%27,200
Feb 16, 20260.150.150.150.150.15-3.23%17,500
Feb 13, 20260.160.160.160.160.16-10,000
Feb 12, 20260.140.160.140.160.16-3.13%17,300
Feb 11, 20260.150.170.150.160.166.67%80,800
Feb 10, 20260.150.150.150.150.15-31,100
Feb 4, 20260.170.170.150.150.15-9.09%30,400
Feb 3, 20260.150.170.150.170.1710.00%116,700
Jan 30, 20260.150.150.150.150.15-74,300
Jan 28, 20260.150.150.150.150.15-92,200
Jan 27, 20260.170.170.150.150.15-9.09%125,100
Jan 26, 20260.170.170.170.170.176.45%5,000
Jan 23, 20260.160.160.160.160.16-3.13%43,300
Jan 20, 20260.160.170.160.160.16-79,400
Jan 19, 20260.160.160.160.160.16-5.88%84,600
Jan 16, 20260.170.170.170.170.17-1,100
Jan 15, 20260.170.170.170.170.17-82,700
Jan 14, 20260.160.170.160.170.179.68%62,700
Jan 13, 20260.170.170.150.160.16-6.06%14,800
Jan 12, 20260.170.170.170.170.17-100
Jan 9, 20260.170.170.170.170.17-100
Jan 8, 20260.170.170.160.170.17-11,100
Jan 5, 20260.170.170.170.170.17-2,000
Jan 2, 20260.170.170.170.170.17-18,900
Dec 31, 20250.170.170.170.170.17-2,000
Dec 30, 20250.170.170.150.170.17-5.71%50,100
Dec 24, 20250.160.180.160.180.189.37%40,100
Dec 23, 20250.160.160.160.160.16-21,700
Dec 22, 20250.160.160.160.160.16-4,500
Dec 19, 20250.160.160.160.160.16-23,900
Dec 18, 20250.160.160.160.160.16-16,900
Dec 17, 20250.160.170.160.160.16-5.88%63,300
Dec 16, 20250.160.170.160.170.17-2.86%103,600
Dec 15, 20250.190.190.170.180.18-5.41%1,744,500
Dec 12, 20250.170.190.170.190.1915.62%2,193,400
Dec 11, 20250.170.170.160.160.16-3.03%31,300
Dec 10, 20250.170.170.170.170.17-300
Dec 9, 20250.170.170.170.170.173.13%100
Dec 8, 20250.170.170.160.160.16-3.03%50,100
Dec 5, 20250.160.170.160.170.17-71,300
Dec 4, 20250.160.170.160.170.17-20,500
Dec 1, 20250.170.170.170.170.17-60,000
Nov 28, 20250.170.170.170.170.173.13%21,000
Nov 27, 20250.170.170.160.160.16-3.03%247,500
Nov 26, 20250.170.170.160.170.17-91,800
Nov 25, 20250.170.170.170.170.17-8,200
Nov 24, 20250.170.170.170.170.17-51,200
Nov 21, 20250.170.170.170.170.17-43,700
Nov 19, 20250.170.170.150.170.17-2.94%33,300
Nov 18, 20250.170.170.170.170.17-4,400
Nov 17, 20250.170.170.170.170.173.03%22,600
Nov 14, 20250.170.170.170.170.17-2.94%60,200
Nov 12, 20250.170.170.170.170.17-2.86%31,200
Nov 11, 20250.170.180.170.180.186.06%44,400
Nov 6, 20250.170.170.170.170.17-58,300
Nov 5, 20250.170.170.170.170.17-2.94%30,000
Nov 4, 20250.170.170.170.170.17-30,000
Nov 3, 20250.170.170.170.170.17-93,700
Oct 31, 20250.170.170.170.170.17-18,700
Oct 30, 20250.170.170.170.170.17-600