DC HEALTHCARE HOLDINGS BERHAD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.495	0.505	0.490	0.505	0.505	4,278,500
2023-09-06	0.495	0.500	0.490	0.500	0.500	2,311,800
2023-09-05	0.510	0.515	0.490	0.500	0.500	3,616,700
2023-09-04	0.510	0.510	0.485	0.510	0.510	7,588,800
2023-09-01	0.515	0.520	0.505	0.510	0.510	2,448,600
2023-08-30	0.520	0.530	0.505	0.520	0.520	4,625,400
2023-08-29	0.520	0.520	0.510	0.515	0.515	3,369,600
2023-08-28	0.530	0.530	0.510	0.520	0.520	4,675,100
2023-08-25	0.510	0.530	0.510	0.530	0.530	10,746,100
2023-08-24	0.505	0.515	0.505	0.510	0.510	3,527,700
2023-08-23	0.510	0.510	0.505	0.510	0.510	2,236,800
2023-08-22	0.515	0.525	0.505	0.510	0.510	4,325,900
2023-08-21	0.515	0.520	0.505	0.515	0.515	5,588,800
2023-08-18	0.515	0.525	0.510	0.515	0.515	2,628,100
2023-08-17	0.525	0.530	0.510	0.520	0.520	5,554,600
2023-08-16	0.525	0.530	0.520	0.525	0.525	4,208,500
2023-08-15	0.530	0.535	0.520	0.530	0.530	5,346,800
2023-08-14	0.515	0.530	0.510	0.530	0.530	6,798,500
2023-08-11	0.505	0.525	0.495	0.520	0.520	7,980,800
2023-08-10	0.515	0.525	0.500	0.505	0.505	7,499,800
2023-08-09	0.515	0.530	0.515	0.520	0.520	2,967,500
2023-08-08	0.520	0.530	0.510	0.525	0.525	6,227,900
2023-08-07	0.530	0.530	0.515	0.520	0.520	4,666,200
2023-08-04	0.520	0.535	0.520	0.530	0.530	3,777,300
2023-08-03	0.520	0.540	0.515	0.520	0.520	9,522,500
2023-08-02	0.515	0.530	0.515	0.530	0.530	8,851,500
2023-08-01	0.510	0.525	0.505	0.520	0.520	11,675,500
2023-07-31	0.505	0.520	0.495	0.515	0.515	7,459,000
2023-07-28	0.495	0.515	0.490	0.510	0.510	8,957,300
2023-07-27	0.505	0.520	0.485	0.500	0.500	13,777,100
2023-07-26	0.495	0.515	0.485	0.510	0.510	18,845,600
2023-07-25	0.445	0.500	0.445	0.495	0.495	32,299,000
2023-07-24	0.450	0.465	0.440	0.450	0.450	21,638,000
2023-07-21	0.455	0.465	0.440	0.450	0.450	20,860,699
2023-07-20	0.450	0.455	0.435	0.450	0.450	11,646,600
2023-07-18	0.450	0.460	0.440	0.455	0.455	39,066,102
2023-07-17	0.400	0.480	0.400	0.450	0.450	262,546,094

← NewerPage 14 of 14 · 817 trading days

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.