Skip to main content
Digistar Corporation Berhad (KLSE:DIGISTA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0400
+0.0050 (14.29%)
At close: Apr 28, 2026

KLSE:DIGISTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.040.040.040.040.04-12.50%73,200
Apr 28, 20260.040.040.040.040.0414.29%96,600
Apr 27, 20260.040.050.040.040.04-12.50%1,393,300
Apr 22, 20260.050.050.040.040.04-11.11%2,344,500
Apr 21, 20260.040.050.040.050.0512.50%498,300
Apr 20, 20260.040.040.040.040.04-11.11%229,900
Apr 16, 20260.040.050.040.050.0528.57%3,400
Apr 15, 20260.040.040.040.040.04-22.22%2,000
Apr 10, 20260.050.050.040.050.0512.50%5,020,100
Apr 9, 20260.040.040.040.040.04-11.11%13,200
Apr 8, 20260.050.050.050.050.05-100
Apr 7, 20260.040.050.040.050.0512.50%1,500,100
Apr 6, 20260.040.040.040.040.0414.29%16,900
Apr 3, 20260.040.040.040.040.04-12.50%223,300
Apr 2, 20260.040.040.040.040.0414.29%15,000
Apr 1, 20260.040.040.040.040.04-12.50%26,600
Mar 31, 20260.040.040.040.040.04-3,150,200
Mar 30, 20260.040.040.040.040.04-11.11%60,000
Mar 26, 20260.040.050.040.050.0528.57%698,900
Mar 25, 20260.040.040.040.040.04-22.22%61,700
Mar 24, 20260.040.050.040.050.05-39,100
Mar 19, 20260.040.050.040.050.05-515,100
Mar 18, 20260.040.050.040.050.0512.50%914,800
Mar 17, 20260.040.040.040.040.04-11.11%3,900
Mar 13, 20260.040.050.040.050.05-215,400
Mar 11, 20260.050.050.040.050.05-2,522,300
Mar 10, 20260.040.050.040.050.05-260,300
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