DC HEALTHCARE HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.415	0.420	0.405	0.410	0.410	3,468,500
2023-12-01	0.390	0.420	0.385	0.415	0.415	7,609,400
2023-11-30	0.375	0.400	0.330	0.395	0.395	34,384,398
2023-11-29	0.375	0.375	0.365	0.375	0.375	3,910,900
2023-11-28	0.390	0.390	0.370	0.380	0.380	6,341,100
2023-11-27	0.415	0.415	0.375	0.390	0.390	12,473,400
2023-11-24	0.410	0.420	0.385	0.410	0.410	21,037,000
2023-11-23	0.440	0.440	0.405	0.410	0.410	14,169,200
2023-11-22	0.480	0.485	0.410	0.440	0.440	46,811,199
2023-11-21	0.510	0.515	0.495	0.500	0.500	7,540,200
2023-11-20	0.515	0.515	0.505	0.510	0.510	4,046,300
2023-11-17	0.510	0.520	0.505	0.520	0.520	1,672,300
2023-11-16	0.505	0.515	0.505	0.510	0.510	1,248,700
2023-11-15	0.515	0.520	0.500	0.510	0.510	4,632,700
2023-11-14	0.520	0.520	0.515	0.515	0.515	350,900
2023-11-10	0.530	0.530	0.515	0.520	0.520	1,973,900
2023-11-09	0.520	0.530	0.515	0.530	0.530	3,844,400
2023-11-08	0.510	0.520	0.510	0.520	0.520	800,400
2023-11-07	0.505	0.515	0.500	0.515	0.515	4,002,300
2023-11-06	0.525	0.525	0.505	0.505	0.505	8,674,300
2023-11-03	0.525	0.530	0.520	0.525	0.525	3,913,900
2023-11-02	0.525	0.535	0.520	0.525	0.525	7,171,900
2023-11-01	0.520	0.530	0.515	0.530	0.530	4,504,100
2023-10-31	0.515	0.530	0.515	0.520	0.520	10,486,500
2023-10-30	0.520	0.520	0.505	0.515	0.515	8,787,600
2023-10-27	0.520	0.520	0.515	0.520	0.520	1,242,900
2023-10-26	0.510	0.525	0.510	0.525	0.525	5,304,600
2023-10-25	0.510	0.525	0.510	0.515	0.515	8,895,900
2023-10-24	0.510	0.515	0.505	0.510	0.510	5,434,200
2023-10-23	0.510	0.510	0.500	0.510	0.510	4,855,400
2023-10-20	0.500	0.515	0.485	0.510	0.510	34,700,801
2023-10-19	0.490	0.500	0.485	0.500	0.500	9,954,500
2023-10-18	0.490	0.495	0.485	0.490	0.490	3,713,200
2023-10-17	0.485	0.495	0.480	0.490	0.490	11,959,400
2023-10-16	0.485	0.490	0.480	0.485	0.485	7,105,100
2023-10-13	0.480	0.485	0.480	0.480	0.480	3,006,800
2023-10-12	0.485	0.485	0.480	0.485	0.485	4,672,800
2023-10-11	0.480	0.485	0.480	0.485	0.485	3,882,900
2023-10-10	0.485	0.485	0.480	0.485	0.485	2,516,400
2023-10-09	0.485	0.495	0.485	0.485	0.485	4,524,500
2023-10-06	0.490	0.495	0.485	0.490	0.490	6,476,800
2023-10-05	0.490	0.495	0.485	0.490	0.490	3,338,300
2023-10-04	0.495	0.500	0.485	0.490	0.490	5,714,700
2023-10-03	0.495	0.500	0.490	0.500	0.500	3,686,900
2023-10-02	0.495	0.500	0.490	0.500	0.500	6,336,800
2023-09-29	0.485	0.500	0.475	0.495	0.495	16,002,900
2023-09-27	0.485	0.485	0.475	0.485	0.485	3,667,100
2023-09-26	0.480	0.485	0.470	0.485	0.485	4,195,300
2023-09-25	0.480	0.485	0.475	0.480	0.480	3,902,800
2023-09-22	0.465	0.480	0.465	0.480	0.480	9,485,900
2023-09-21	0.460	0.470	0.455	0.470	0.470	8,226,400
2023-09-20	0.470	0.475	0.455	0.465	0.465	4,754,700
2023-09-19	0.470	0.480	0.465	0.470	0.470	4,458,500
2023-09-18	0.475	0.475	0.465	0.470	0.470	1,090,800
2023-09-15	0.470	0.485	0.465	0.475	0.475	10,819,500
2023-09-14	0.485	0.495	0.475	0.475	0.475	3,936,400
2023-09-13	0.490	0.490	0.470	0.485	0.485	5,011,000
2023-09-12	0.500	0.500	0.485	0.490	0.490	3,812,400
2023-09-11	0.505	0.505	0.490	0.500	0.500	3,348,700
2023-09-08	0.505	0.505	0.500	0.500	0.500	2,599,800

← NewerPage 13 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.