Destini Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	85,400
Apr 28, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	803,200
Apr 27, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	815,600
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	-	5,700
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	-	64,500
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	13,200
Apr 21, 2026	0.31	0.31	0.30	0.31	0.31	-	602,800
Apr 20, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	1,413,400
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	4,900
Apr 16, 2026	0.30	0.32	0.30	0.30	0.30	-	619,600
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	297,500
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	-	3,800
Apr 13, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	470,500
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	5.17%	1,900
Apr 9, 2026	0.29	0.31	0.29	0.29	0.29	-7.94%	46,200
Apr 8, 2026	0.30	0.34	0.30	0.32	0.32	8.62%	1,420,200
Apr 7, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	153,400
Apr 6, 2026	0.30	0.30	0.30	0.30	0.29	-	5,100
Apr 3, 2026	0.29	0.30	0.29	0.30	0.29	1.69%	63,300
Apr 1, 2026	0.30	0.30	0.30	0.30	0.29	-	100,100
Mar 31, 2026	0.29	0.31	0.28	0.30	0.29	-	425,700
Mar 30, 2026	0.30	0.30	0.29	0.30	0.29	-1.67%	305,200
Mar 27, 2026	0.29	0.30	0.29	0.30	0.29	-1.64%	181,300
Mar 26, 2026	0.30	0.31	0.29	0.31	0.30	-	17,500
Mar 24, 2026	0.30	0.32	0.30	0.31	0.30	3.39%	156,000
Mar 19, 2026	0.29	0.30	0.29	0.30	0.29	-	14,000
Mar 18, 2026	0.29	0.30	0.29	0.30	0.29	-1.67%	173,500
Mar 16, 2026	0.29	0.30	0.28	0.30	0.29	-	53,200
Mar 13, 2026	0.30	0.30	0.30	0.30	0.29	-1.64%	211,400
Mar 12, 2026	0.31	0.31	0.30	0.31	0.30	-1.61%	17,500
Mar 11, 2026	0.30	0.31	0.30	0.31	0.30	3.33%	142,700
Mar 10, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	58,900
Mar 9, 2026	0.33	0.33	0.30	0.31	0.30	-7.58%	451,700
Mar 6, 2026	0.32	0.34	0.32	0.33	0.32	4.76%	285,000
Mar 5, 2026	0.33	0.33	0.32	0.32	0.31	-5.97%	71,700
Mar 4, 2026	0.33	0.34	0.32	0.34	0.33	-	145,600
Mar 3, 2026	0.33	0.34	0.32	0.34	0.33	-	53,800
Mar 2, 2026	0.32	0.34	0.32	0.34	0.33	-1.47%	151,600
Feb 27, 2026	0.31	0.34	0.31	0.34	0.33	4.62%	338,800
Feb 26, 2026	0.33	0.33	0.31	0.33	0.32	-1.52%	189,700
Feb 25, 2026	0.32	0.33	0.31	0.33	0.32	1.54%	94,000
Feb 24, 2026	0.32	0.35	0.32	0.33	0.32	4.84%	2,202,600
Feb 23, 2026	0.30	0.33	0.30	0.31	0.30	-1.59%	274,300
Feb 20, 2026	0.30	0.32	0.30	0.32	0.31	-1.56%	176,300
Feb 19, 2026	0.32	0.32	0.32	0.32	0.31	1.59%	23,700
Feb 16, 2026	0.32	0.32	0.32	0.32	0.31	-	102,200
Feb 13, 2026	0.30	0.32	0.30	0.32	0.31	1.61%	382,100
Feb 12, 2026	0.32	0.32	0.30	0.31	0.30	-1.59%	305,400
Feb 11, 2026	0.30	0.33	0.30	0.32	0.31	5.00%	1,291,700
Feb 10, 2026	0.28	0.30	0.28	0.30	0.29	1.69%	71,000
Feb 9, 2026	0.30	0.30	0.30	0.30	0.29	1.72%	4,300
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	40,000
Feb 5, 2026	0.28	0.30	0.28	0.30	0.29	1.69%	101,600
Feb 4, 2026	0.29	0.30	0.28	0.30	0.29	-	29,000
Feb 3, 2026	0.29	0.30	0.29	0.30	0.29	-1.67%	16,000
Jan 30, 2026	0.29	0.30	0.29	0.30	0.29	1.69%	270,000
Jan 29, 2026	0.30	0.30	0.29	0.30	0.29	-1.67%	43,000
Jan 28, 2026	0.29	0.30	0.29	0.30	0.29	-	15,400
Jan 27, 2026	0.29	0.30	0.29	0.30	0.29	-	23,000
Jan 26, 2026	0.30	0.30	0.29	0.30	0.29	3.45%	52,700
Jan 23, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	146,400
Jan 22, 2026	0.29	0.30	0.29	0.30	0.29	-1.67%	23,000
Jan 21, 2026	0.29	0.30	0.29	0.30	0.29	-	49,000
Jan 20, 2026	0.29	0.30	0.29	0.30	0.29	-	62,900
Jan 16, 2026	0.29	0.30	0.29	0.30	0.29	-	51,700
Jan 15, 2026	0.30	0.30	0.29	0.30	0.29	-1.64%	110,800
Jan 14, 2026	0.30	0.31	0.30	0.31	0.30	-	34,100
Jan 12, 2026	0.30	0.31	0.30	0.31	0.30	-	98,500
Jan 9, 2026	0.30	0.31	0.30	0.31	0.30	-	52,500
Jan 8, 2026	0.30	0.31	0.30	0.31	0.30	-1.61%	18,100
Jan 7, 2026	0.31	0.31	0.31	0.31	0.30	-	37,500
Jan 6, 2026	0.30	0.31	0.29	0.31	0.30	5.08%	406,400
Jan 5, 2026	0.29	0.30	0.28	0.30	0.29	1.72%	185,400
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	-	17,800
Dec 31, 2025	0.29	0.29	0.27	0.29	0.29	1.75%	257,000
Dec 30, 2025	0.30	0.30	0.29	0.29	0.28	-3.39%	1,134,600
Dec 29, 2025	0.30	0.30	0.29	0.30	0.29	-1.67%	56,100
Dec 26, 2025	0.30	0.30	0.30	0.30	0.29	-	38,500
Dec 24, 2025	0.30	0.30	0.30	0.30	0.29	-4.76%	102,100
Dec 22, 2025	0.32	0.32	0.32	0.32	0.31	1.61%	300
Dec 19, 2025	0.30	0.31	0.30	0.31	0.30	3.33%	90,100
Dec 18, 2025	0.31	0.31	0.30	0.30	0.29	-7.69%	421,900
Dec 17, 2025	0.31	0.33	0.31	0.33	0.32	-1.52%	44,300
Dec 15, 2025	0.31	0.33	0.31	0.33	0.32	4.76%	114,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.31	-1.56%	126,300
Dec 11, 2025	0.33	0.34	0.32	0.32	0.31	-5.88%	116,500
Dec 10, 2025	0.32	0.34	0.32	0.34	0.33	-	111,000
Dec 9, 2025	0.32	0.35	0.31	0.34	0.33	-	326,400
Dec 8, 2025	0.33	0.34	0.32	0.34	0.33	-	314,200
Dec 5, 2025	0.34	0.35	0.33	0.34	0.33	-	31,800
Dec 4, 2025	0.34	0.35	0.33	0.34	0.33	-2.86%	116,400
Dec 3, 2025	0.35	0.35	0.35	0.35	0.34	-	100
Dec 1, 2025	0.35	0.35	0.34	0.35	0.34	-	102,100
Nov 28, 2025	0.34	0.35	0.34	0.35	0.34	1.45%	38,700
Nov 27, 2025	0.34	0.35	0.34	0.35	0.34	1.47%	49,700
Nov 26, 2025	0.34	0.35	0.34	0.34	0.33	-2.86%	39,100
Nov 25, 2025	0.35	0.35	0.34	0.35	0.34	-1.41%	112,500
Nov 24, 2025	0.35	0.36	0.34	0.36	0.35	1.43%	12,400
Nov 21, 2025	0.36	0.36	0.35	0.35	0.34	-1.41%	31,400
Nov 20, 2025	0.35	0.36	0.35	0.36	0.35	1.43%	6,400