Skip to main content
Digistar Corporation Berhad (KLSE:DIGISTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0450
-0.0050 (-10.00%)
At close: Mar 9, 2026

KLSE:DIGISTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.050.040.050.05-10.00%500,100
Mar 6, 20260.050.050.050.050.05-300
Mar 5, 20260.050.050.040.050.05-158,200
Mar 4, 20260.040.050.040.050.05-57,800
Mar 3, 20260.040.050.040.050.05-31,900
Feb 27, 20260.050.050.050.050.05-8,100
Feb 26, 20260.050.050.050.050.0511.11%62,300
Feb 25, 20260.050.050.050.050.05-10.00%188,900
Feb 24, 20260.050.050.050.050.05-131,100
Feb 20, 20260.050.050.050.050.05-11,000
Feb 16, 20260.050.050.050.050.05-38,700
Feb 13, 20260.050.050.050.050.05-17,100
Feb 12, 20260.050.050.050.050.05-3,600
Feb 9, 20260.050.050.050.050.05-2,932,100
Feb 6, 20260.040.050.040.050.05-159,400
Feb 5, 20260.050.050.050.050.05-2,600,100
Feb 4, 20260.050.050.050.050.05-44,800
Jan 30, 20260.040.050.040.050.05-6,700
Jan 29, 20260.050.050.040.050.05-1,307,200
Jan 28, 20260.050.050.050.050.05-67,300
Jan 27, 20260.050.050.050.050.0511.11%12,400
Jan 26, 20260.050.050.040.050.05-10.00%541,000
Jan 23, 20260.050.050.050.050.05-25,600
Jan 22, 20260.050.050.050.050.05-2,015,800
Jan 21, 20260.050.050.050.050.05-34,700
Jan 20, 20260.050.050.050.050.0511.11%30,100
Jan 19, 20260.050.050.050.050.05-10.00%293,500
Jan 16, 20260.050.050.050.050.05-9.09%526,600
Jan 15, 20260.060.060.060.060.06-300
Jan 14, 20260.050.060.050.060.0610.00%100,100
Jan 13, 20260.050.050.050.050.05-9.09%200,000
Jan 12, 20260.050.060.050.060.06-4,571,300
Jan 8, 20260.050.060.050.060.0610.00%47,300
Jan 7, 20260.050.050.050.050.05-9.09%550,000
Jan 6, 20260.050.060.050.060.06-563,900
Jan 5, 20260.060.060.050.060.0610.00%110,200
Jan 2, 20260.050.060.050.050.05-9.09%9,900
Dec 31, 20250.050.060.050.060.06-128,900
Dec 30, 20250.050.060.050.060.0610.00%3,870,500
Dec 29, 20250.050.050.050.050.05-9.09%26,300
Dec 24, 20250.050.060.050.060.0622.22%328,300
Dec 23, 20250.050.060.050.050.05-10.00%10,300
Dec 22, 20250.050.060.050.050.05-9.09%1,180,600
Dec 19, 20250.050.060.050.060.06-22,300
Dec 18, 20250.060.060.060.060.0610.00%200
Dec 17, 20250.050.060.050.050.05-9.09%1,877,300
Dec 16, 20250.050.060.050.060.06-1,063,600
Dec 12, 20250.060.060.050.060.06-1,502,600
Dec 11, 20250.050.060.050.060.06-6,000
Dec 9, 20250.060.060.050.060.06-8.33%2,032,300
Dec 8, 20250.060.060.060.060.06-1,666,500
Dec 5, 20250.050.060.050.060.069.09%72,700
Dec 4, 20250.060.060.060.060.06-1,025,000
Dec 3, 20250.050.060.050.060.06-80,000
Dec 2, 20250.060.060.060.060.06-8.33%1,253,300
Dec 1, 20250.060.060.060.060.069.09%244,600
Nov 28, 20250.060.060.060.060.06-8.33%1,186,500
Nov 27, 20250.050.060.050.060.069.09%2,187,600
Nov 26, 20250.050.060.050.060.06-2,078,000
Nov 25, 20250.060.060.050.060.06-475,300
Nov 24, 20250.060.060.060.060.06-661,200
Nov 21, 20250.060.060.050.060.06-245,400
Nov 20, 20250.060.060.050.060.06-220,500
Nov 19, 20250.050.060.050.060.06-829,200
Nov 18, 20250.060.060.050.060.06-826,000
Nov 17, 20250.060.060.050.060.06-249,400
Nov 14, 20250.060.060.050.060.06-107,100
Nov 13, 20250.060.060.060.060.06-8.33%1,075,000
Nov 12, 20250.060.060.060.060.06-592,100
Nov 11, 20250.060.060.060.060.06-500,000
Nov 10, 20250.060.060.060.060.06-460,100
Nov 7, 20250.060.060.060.060.06-220,700
Nov 6, 20250.060.060.060.060.06-492,200
Nov 5, 20250.060.060.050.060.069.09%692,500
Nov 4, 20250.060.060.060.060.06-8.33%3,590,600
Nov 3, 20250.060.070.060.060.06-15,748,300
Oct 31, 20250.050.060.050.060.0620.00%10,713,200
Oct 30, 20250.050.060.050.050.05-9.09%511,900
Oct 29, 20250.060.060.050.060.06-1,189,900
Oct 28, 20250.050.060.050.060.06-136,400
Oct 27, 20250.050.060.050.060.0610.00%2,953,000
Oct 24, 20250.050.050.050.050.05-6,491,500
Oct 23, 20250.050.050.050.050.05-74,400
Oct 22, 20250.050.050.050.050.0511.11%102,300
Oct 21, 20250.050.050.050.050.05-10.00%566,600
Oct 17, 20250.050.050.050.050.0511.11%5,421,900
Oct 16, 20250.050.050.040.050.05-3,449,800
Oct 15, 20250.050.050.050.050.0512.50%6,700
Oct 14, 20250.040.040.040.040.04-11.11%43,400
Oct 13, 20250.040.050.040.050.05-426,700
Oct 10, 20250.040.050.040.050.05-34,600
Oct 9, 20250.050.050.050.050.05-17,300
Oct 8, 20250.040.050.040.050.05-57,800
Oct 7, 20250.040.050.040.050.05-187,600
Oct 6, 20250.050.050.040.050.05-723,600
Oct 3, 20250.040.050.040.050.05-3,726,100
Oct 2, 20250.040.050.040.050.0512.50%1,177,700
Oct 1, 20250.040.040.040.040.0414.29%10,200
Sep 30, 20250.040.040.040.040.04-12.50%950,000
Sep 29, 20250.040.040.040.040.04-1,500,100