DC HEALTHCARE HOLDINGS BERHAD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.240	0.250	0.235	0.235	0.235	6,944,900
2024-03-01	0.235	0.245	0.230	0.240	0.240	4,661,100
2024-02-29	0.240	0.245	0.235	0.235	0.235	6,029,000
2024-02-28	0.255	0.275	0.230	0.235	0.235	42,424,699
2024-02-27	0.310	0.320	0.245	0.250	0.250	42,717,199
2024-02-26	0.325	0.330	0.305	0.310	0.310	8,529,300
2024-02-23	0.330	0.335	0.315	0.325	0.325	6,795,700
2024-02-22	0.320	0.340	0.320	0.325	0.325	11,990,500
2024-02-21	0.315	0.320	0.310	0.320	0.320	2,496,000
2024-02-20	0.320	0.320	0.310	0.310	0.310	7,163,600
2024-02-19	0.320	0.320	0.310	0.320	0.320	3,479,900
2024-02-16	0.325	0.325	0.315	0.320	0.320	2,112,800
2024-02-15	0.310	0.330	0.305	0.325	0.325	9,924,600
2024-02-14	0.315	0.320	0.310	0.315	0.315	4,443,000
2024-02-13	0.320	0.320	0.315	0.320	0.320	1,588,500
2024-02-09	0.320	0.330	0.315	0.325	0.325	6,024,800
2024-02-08	0.325	0.325	0.315	0.315	0.315	4,321,300
2024-02-07	0.330	0.330	0.320	0.325	0.325	1,865,500
2024-02-06	0.340	0.345	0.325	0.325	0.325	5,770,600
2024-02-05	0.340	0.340	0.330	0.340	0.340	2,434,700
2024-02-02	0.335	0.340	0.330	0.340	0.340	2,581,000
2024-01-31	0.320	0.340	0.320	0.335	0.335	6,257,700
2024-01-30	0.320	0.330	0.315	0.320	0.320	5,297,700
2024-01-29	0.330	0.340	0.320	0.320	0.320	6,968,300
2024-01-26	0.345	0.345	0.325	0.335	0.335	7,832,600
2024-01-24	0.350	0.350	0.340	0.345	0.345	3,287,700
2024-01-23	0.350	0.350	0.340	0.350	0.350	2,903,900
2024-01-22	0.355	0.355	0.345	0.350	0.350	4,761,800
2024-01-19	0.335	0.360	0.330	0.350	0.350	6,721,400
2024-01-18	0.355	0.355	0.310	0.340	0.340	11,187,300
2024-01-17	0.380	0.385	0.340	0.355	0.355	15,407,600
2024-01-16	0.400	0.400	0.380	0.385	0.385	6,292,100
2024-01-15	0.395	0.405	0.390	0.400	0.400	7,384,900
2024-01-12	0.395	0.400	0.390	0.395	0.395	3,973,000
2024-01-11	0.395	0.400	0.390	0.395	0.395	2,054,100
2024-01-10	0.395	0.400	0.385	0.400	0.400	1,104,800
2024-01-09	0.400	0.400	0.390	0.395	0.395	3,907,400
2024-01-08	0.400	0.405	0.400	0.400	0.400	2,662,100
2024-01-05	0.390	0.405	0.385	0.405	0.405	8,378,700
2024-01-04	0.410	0.415	0.380	0.395	0.395	10,862,800
2024-01-03	0.420	0.425	0.400	0.405	0.405	5,128,400
2024-01-02	0.410	0.430	0.410	0.425	0.425	4,532,200
2023-12-29	0.395	0.410	0.395	0.405	0.405	2,020,500
2023-12-28	0.395	0.400	0.390	0.395	0.395	535,700
2023-12-27	0.395	0.405	0.390	0.390	0.390	1,881,600
2023-12-26	0.395	0.405	0.395	0.395	0.395	2,333,800
2023-12-22	0.385	0.395	0.385	0.395	0.395	2,827,900
2023-12-21	0.385	0.390	0.385	0.385	0.385	777,500
2023-12-20	0.385	0.390	0.375	0.385	0.385	4,024,400
2023-12-19	0.380	0.385	0.375	0.385	0.385	2,668,000
2023-12-18	0.385	0.390	0.375	0.375	0.375	2,642,000
2023-12-15	0.385	0.390	0.375	0.385	0.385	2,581,500
2023-12-14	0.395	0.415	0.380	0.385	0.385	5,835,300
2023-12-13	0.395	0.400	0.390	0.395	0.395	761,000
2023-12-12	0.395	0.405	0.395	0.395	0.395	1,016,900
2023-12-11	0.405	0.405	0.390	0.395	0.395	1,708,600
2023-12-08	0.400	0.410	0.400	0.405	0.405	2,266,800
2023-12-07	0.415	0.415	0.395	0.400	0.400	3,012,700
2023-12-06	0.420	0.430	0.410	0.415	0.415	3,109,500
2023-12-05	0.410	0.440	0.410	0.420	0.420	8,552,500

← NewerPage 12 of 14 · 817 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.