THE DAYTHREE WAY

At Daythree, every Rockstar is guided by the Daythree Way – Service from The Heart! This explains our service culture and the operating principles on how we grow together. We believe strongly in humanising technology, while our Rockstars focus on building brand trust for the brands we serve by delivering a connected experience with empathy and passion. Through technology, innovation, and use of data, we deliver insights and a personalised experience.

INVESTOR RELATIONS

Building trust and transparency to create lasting value

Overview
Corporate Information
Financial Information
Corporate Governance
Stock Information
Announcements
Media Release
IR Contact
IR Menu
Filter Dates:
From / / To / /

Historical price from Jun 13, 2025 to Sep 09, 2025

Download historical price in CSV/Excel format

Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(25/08/2025 to 09/09/2025)		 0.210 0.210 0.190 0.190 1,249,3000.190
Previous 2 weeks
(11/08/2025 to 22/08/2025)		 0.160 0.235 0.160 0.210 9,022,2000.210
Previous 4 weeks
(14/07/2025 to 08/08/2025)		 0.160 0.180 0.150 0.160 1,646,3000.160
Daily Historical Data
09/09/2025 0.190 0.190 0.190 0.190 125,5000.190
08/09/2025 0.195 0.195 0.195 0.195 16,0000.195
04/09/2025 0.195 0.195 0.195 0.195 82,0000.195
03/09/2025 0.190 0.190 0.190 0.190 191,5000.190
02/09/2025 0.190 0.190 0.190 0.190 159,0000.190
29/08/2025 0.195 0.195 0.195 0.195 122,0000.195
28/08/2025 0.195 0.200 0.195 0.200 60,5000.200
27/08/2025 0.195 0.195 0.195 0.195 1,4000.195
26/08/2025 0.195 0.200 0.190 0.195 334,8000.195
25/08/2025 0.210 0.210 0.195 0.210 156,6000.210
22/08/2025 0.205 0.210 0.190 0.210 334,1000.210
21/08/2025 0.210 0.235 0.200 0.205 4,262,5000.205
20/08/2025 0.180 0.200 0.175 0.200 2,300,0000.200
19/08/2025 0.165 0.175 0.165 0.175 86,9000.175
18/08/2025 0.165 0.170 0.165 0.165 342,4000.165
15/08/2025 0.160 0.165 0.160 0.160 57,9000.160
14/08/2025 0.160 0.160 0.160 0.160 226,5000.160
13/08/2025 - - - - 0-
12/08/2025 0.160 0.160 0.160 0.160 113,5000.160
11/08/2025 0.160 0.160 0.160 0.160 49,1000.160
08/08/2025 0.160 0.160 0.160 0.160 177,7000.160
07/08/2025 - - - - 0-
06/08/2025 0.165 0.165 0.165 0.165 34,5000.165
05/08/2025 0.160 0.170 0.155 0.170 11,4000.170
04/08/2025 0.165 0.165 0.165 0.165 6,0000.165
01/08/2025 0.160 0.160 0.160 0.160 96,2000.160
31/07/2025 0.155 0.160 0.155 0.160 89,0000.160
30/07/2025 0.160 0.160 0.160 0.160 7,0000.160
29/07/2025 0.160 0.160 0.160 0.160 50,0000.160
28/07/2025 0.160 0.160 0.160 0.160 38,0000.160
25/07/2025 0.175 0.175 0.175 0.175 3000.175
24/07/2025 0.160 0.180 0.160 0.175 262,0000.175
23/07/2025 0.155 0.160 0.155 0.160 136,7000.160
22/07/2025 0.155 0.155 0.155 0.155 10,0000.155
21/07/2025 0.160 0.160 0.160 0.160 43,0000.160
18/07/2025 0.160 0.165 0.160 0.160 207,8000.160
17/07/2025 0.155 0.165 0.150 0.160 173,5000.160
16/07/2025 0.150 0.150 0.150 0.150 212,1000.150
15/07/2025 0.160 0.160 0.160 0.160 31,0000.160
14/07/2025 0.160 0.165 0.160 0.165 60,1000.165
11/07/2025 0.155 0.165 0.155 0.165 72,0000.165
10/07/2025 0.150 0.150 0.150 0.150 233,2000.150
09/07/2025 0.160 0.160 0.150 0.155 62,5000.155
08/07/2025 0.160 0.160 0.160 0.160 72,7000.160
07/07/2025 0.165 0.165 0.160 0.160 79,1000.160
04/07/2025 0.180 0.180 0.170 0.170 9,6000.170
03/07/2025 0.165 0.180 0.165 0.180 18,8000.180
02/07/2025 0.165 0.165 0.160 0.165 49,7000.165
01/07/2025 - - - - 0-
30/06/2025 0.175 0.175 0.175 0.175 18,0000.175
26/06/2025 0.180 0.180 0.180 0.180 127,8000.180
25/06/2025 0.180 0.200 0.180 0.200 5000.200
24/06/2025 - - - - 0-
23/06/2025 - - - - 0-
20/06/2025 - - - - 0-
19/06/2025 - - - - 0-
18/06/2025 0.200 0.200 0.200 0.200 1000.200
17/06/2025 - - - - 0-
16/06/2025 0.195 0.195 0.185 0.185 5,6000.185
13/06/2025 - - - - 0-

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

Email Alerts

Subscribe Now

IR Contact

Contact Us

color
https://www.daythree.com/wp-content/themes/maple/
https://www.daythree.com/
#d8d8d8
style1
paged
No more posts to load.
Load More Posts
Loading posts...
/home/daythree/public_html/
#
on
none
loading
#
Sort Gallery
on
no
yes
off
off
off

WhatsApp chat