Skip to main content
Destini Berhad (KLSE:DESTINI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.330
+0.015 (4.76%)
At close: Mar 6, 2026

Destini Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.340.320.330.334.76%285,000
Mar 5, 20260.330.330.320.320.32-5.97%71,700
Mar 4, 20260.330.340.320.340.34-145,600
Mar 3, 20260.330.340.320.340.34-53,800
Mar 2, 20260.320.340.320.340.34-1.47%151,600
Feb 27, 20260.310.340.310.340.344.62%338,800
Feb 26, 20260.330.330.310.330.33-1.52%189,700
Feb 25, 20260.320.330.310.330.331.54%94,000
Feb 24, 20260.320.350.320.330.334.84%2,202,600
Feb 23, 20260.300.330.300.310.31-1.59%274,300
Feb 20, 20260.300.320.300.320.32-1.56%176,300
Feb 19, 20260.320.320.320.320.321.59%23,700
Feb 16, 20260.320.320.320.320.32-102,200
Feb 13, 20260.300.320.300.320.321.61%382,100
Feb 12, 20260.320.320.300.310.31-1.59%305,400
Feb 11, 20260.300.330.300.320.325.00%1,291,700
Feb 10, 20260.280.300.280.300.301.69%71,000
Feb 9, 20260.300.300.300.300.301.72%4,300
Feb 6, 20260.290.290.290.290.29-3.33%40,000
Feb 5, 20260.280.300.280.300.301.69%101,600
Feb 4, 20260.290.300.280.300.30-29,000
Feb 3, 20260.290.300.290.300.30-1.67%16,000
Jan 30, 20260.290.300.290.300.301.69%270,000
Jan 29, 20260.300.300.290.300.30-1.67%43,000
Jan 28, 20260.290.300.290.300.30-15,400
Jan 27, 20260.290.300.290.300.30-23,000
Jan 26, 20260.300.300.290.300.303.45%52,700
Jan 23, 20260.290.300.290.290.29-1.69%146,400
Jan 22, 20260.290.300.290.300.30-1.67%23,000
Jan 21, 20260.290.300.290.300.30-49,000
Jan 20, 20260.290.300.290.300.30-62,900
Jan 16, 20260.290.300.290.300.30-51,700
Jan 15, 20260.300.300.290.300.30-1.64%110,800
Jan 14, 20260.300.310.300.310.31-34,100
Jan 12, 20260.300.310.300.310.31-98,500
Jan 9, 20260.300.310.300.310.31-52,500
Jan 8, 20260.300.310.300.310.31-1.61%18,100
Jan 7, 20260.310.310.310.310.31-37,500
Jan 6, 20260.300.310.290.310.315.08%406,400
Jan 5, 20260.290.300.280.300.301.72%185,400
Jan 2, 20260.270.290.270.290.29-17,800
Dec 31, 20250.290.290.270.290.291.75%257,000
Dec 30, 20250.300.300.290.290.29-3.39%1,134,600
Dec 29, 20250.300.300.290.300.30-1.67%56,100
Dec 26, 20250.300.300.300.300.30-38,500
Dec 24, 20250.300.300.300.300.30-4.76%102,100
Dec 22, 20250.320.320.320.320.321.61%300
Dec 19, 20250.300.310.300.310.313.33%90,100
Dec 18, 20250.310.310.300.300.30-7.69%421,900
Dec 17, 20250.310.330.310.330.33-1.52%44,300
Dec 15, 20250.310.330.310.330.334.76%114,000
Dec 12, 20250.320.320.320.320.32-1.56%126,300
Dec 11, 20250.330.340.320.320.32-5.88%116,500
Dec 10, 20250.320.340.320.340.34-111,000
Dec 9, 20250.320.350.310.340.34-326,400
Dec 8, 20250.330.340.320.340.34-314,200
Dec 5, 20250.340.350.330.340.34-31,800
Dec 4, 20250.340.350.330.340.34-2.86%116,400
Dec 3, 20250.350.350.350.350.35-100
Dec 1, 20250.350.350.340.350.35-102,100
Nov 28, 20250.340.350.340.350.351.45%38,700
Nov 27, 20250.340.350.340.350.351.47%49,700
Nov 26, 20250.340.350.340.340.34-2.86%39,100
Nov 25, 20250.350.350.340.350.35-1.41%112,500
Nov 24, 20250.350.360.340.360.361.43%12,400
Nov 21, 20250.360.360.350.350.35-1.41%31,400
Nov 20, 20250.350.360.350.360.361.43%6,400
Nov 19, 20250.360.360.350.350.35-1.41%111,000
Nov 18, 20250.360.360.340.360.36-1.39%64,800
Nov 17, 20250.340.360.340.360.361.41%202,800
Nov 14, 20250.350.360.340.360.364.41%401,500
Nov 13, 20250.340.350.340.340.34-2.86%84,000
Nov 12, 20250.350.360.340.350.35-124,300
Nov 11, 20250.350.360.350.350.35-5.41%89,400
Nov 10, 20250.360.370.350.370.371.37%807,900
Nov 7, 20250.360.370.360.370.371.39%233,900
Nov 6, 20250.380.380.360.360.36-5.26%1,180,300
Nov 5, 20250.380.400.360.380.381.33%2,602,100
Nov 4, 20250.370.380.320.380.38-8.54%8,644,700
Nov 3, 20250.410.420.360.410.41-1.20%1,014,000
Oct 31, 20250.420.420.410.420.42-33,700
Oct 30, 20250.410.420.410.420.42-147,100
Oct 29, 20250.420.420.390.420.421.22%109,000
Oct 28, 20250.430.430.410.410.41-3.53%197,900
Oct 27, 20250.430.430.420.430.43-1.16%255,100
Oct 24, 20250.410.440.410.430.434.88%1,370,300
Oct 23, 20250.390.410.390.410.412.50%462,200
Oct 22, 20250.400.410.390.400.40-1.23%74,600
Oct 21, 20250.390.410.390.410.413.85%364,200
Oct 17, 20250.400.400.380.390.39-2.50%447,600
Oct 16, 20250.400.400.390.400.40-241,400
Oct 15, 20250.400.410.390.400.40-1.23%593,700
Oct 14, 20250.400.410.390.410.412.53%649,100
Oct 13, 20250.400.410.360.400.40-3.66%412,600
Oct 10, 20250.400.410.400.410.41-131,100
Oct 9, 20250.410.410.410.410.41-252,900
Oct 8, 20250.410.410.410.410.41-377,800
Oct 7, 20250.400.420.400.410.411.23%302,200
Oct 6, 20250.410.410.400.410.41-374,600
Oct 3, 20250.410.420.400.410.41-2.41%546,300