DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.620	0.620	0.615	0.620	0.543	1,612,700
2024-08-09	0.625	0.625	0.615	0.620	0.543	1,531,800
2024-08-08	0.620	0.625	0.610	0.625	0.540	3,663,800
2024-08-07	0.620	0.625	0.615	0.625	0.540	1,431,500
2024-08-06	0.615	0.625	0.605	0.615	0.531	4,625,300
2024-08-05	0.635	0.635	0.610	0.620	0.535	8,620,500
2024-08-02	0.645	0.650	0.635	0.640	0.553	2,996,000
2024-08-01	0.655	0.655	0.640	0.650	0.561	2,279,800
2024-07-31	0.655	0.655	0.650	0.655	0.566	3,299,300
2024-07-30	0.640	0.655	0.640	0.655	0.566	5,428,100
2024-07-29	0.645	0.650	0.635	0.640	0.553	8,899,600
2024-07-26	0.625	0.635	0.625	0.635	0.548	1,329,400
2024-07-25	0.635	0.635	0.630	0.630	0.544	2,510,900
2024-07-24	0.635	0.640	0.630	0.635	0.548	1,291,600
2024-07-23	0.630	0.635	0.630	0.635	0.548	632,400
2024-07-22	0.635	0.635	0.625	0.630	0.544	2,666,100
2024-07-19	0.635	0.635	0.630	0.635	0.548	1,522,900
2024-07-18	0.635	0.635	0.630	0.630	0.544	1,046,700
2024-07-17	0.630	0.635	0.630	0.630	0.544	1,280,700
2024-07-16	0.635	0.640	0.630	0.635	0.548	1,959,800
2024-07-15	0.640	0.645	0.630	0.635	0.548	5,304,300
2024-07-12	0.635	0.640	0.630	0.640	0.553	1,349,400
2024-07-11	0.635	0.640	0.630	0.635	0.548	1,747,400
2024-07-10	0.640	0.640	0.630	0.635	0.548	2,183,400
2024-07-09	0.635	0.640	0.635	0.640	0.553	2,184,700
2024-07-05	0.635	0.645	0.635	0.640	0.553	1,405,800
2024-07-04	0.640	0.645	0.635	0.640	0.553	3,951,700
2024-07-03	0.635	0.645	0.630	0.635	0.548	2,987,600
2024-07-02	0.640	0.640	0.630	0.635	0.548	2,765,800
2024-07-01	0.640	0.640	0.635	0.640	0.553	1,254,000
2024-06-28	0.640	0.640	0.635	0.640	0.553	370,800
2024-06-27	0.635	0.635	0.630	0.635	0.548	532,000
2024-06-26	0.640	0.640	0.625	0.635	0.548	10,254,500
2024-06-25	0.640	0.640	0.630	0.640	0.553	3,154,300
2024-06-24	0.640	0.645	0.635	0.635	0.548	1,274,400
2024-06-21	0.640	0.645	0.630	0.640	0.553	7,887,900
2024-06-20	0.640	0.645	0.635	0.640	0.553	3,765,300
2024-06-19	0.650	0.650	0.635	0.640	0.553	3,345,500
2024-06-18	0.655	0.655	0.645	0.645	0.557	1,950,900
2024-06-14	0.655	0.655	0.645	0.650	0.561	4,576,800
2024-06-13	0.650	0.660	0.650	0.655	0.566	2,284,100
2024-06-12	0.665	0.675	0.650	0.650	0.561	6,391,500
2024-06-11	0.665	0.685	0.660	0.665	0.574	10,150,400
2024-06-10	0.675	0.675	0.665	0.665	0.574	8,253,400
2024-06-07	0.660	0.675	0.655	0.670	0.578	7,917,100
2024-06-06	0.655	0.665	0.650	0.660	0.570	3,054,300
2024-06-05	0.660	0.665	0.650	0.655	0.566	4,513,800
2024-06-04	0.640	0.660	0.640	0.655	0.566	3,630,500
2024-05-31	0.645	0.650	0.635	0.635	0.548	5,434,700
2024-05-30	0.650	0.660	0.635	0.645	0.557	6,968,500
2024-05-29	0.650	0.660	0.650	0.650	0.561	4,000,600
2024-05-28	0.665	0.665	0.650	0.655	0.566	3,430,900
2024-05-27	0.675	0.680	0.665	0.665	0.574	3,776,600
2024-05-24	0.670	0.685	0.665	0.675	0.583	4,104,800
2024-05-23	0.680	0.690	0.670	0.675	0.583	7,864,600
2024-05-21	0.690	0.695	0.670	0.675	0.583	13,230,700
2024-05-20	0.650	0.705	0.645	0.700	0.604	26,915,199
2024-05-17	0.640	0.650	0.640	0.645	0.557	6,850,100
2024-05-16	0.630	0.650	0.630	0.635	0.548	13,417,200
2024-05-15	0.635	0.640	0.625	0.630	0.544	7,535,500

← NewerPage 10 of 15 · 843 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0060 MYR
2026-05-13	0.0070 MYR
2026-02-11	0.0080 MYR
2025-11-12	0.0080 MYR
2025-08-13	0.0090 MYR
2025-05-14	0.0100 MYR
2025-02-17	0.0100 MYR
2024-11-12	0.0080 MYR
2024-08-09	0.0090 MYR
2024-05-10	0.0100 MYR
2024-02-15	0.0090 MYR
2023-11-15	0.0090 MYR
2023-08-11	0.0080 MYR

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