DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.630	0.640	0.625	0.635	0.548	7,487,400
2024-05-13	0.645	0.645	0.630	0.635	0.548	6,348,400
2024-05-10	0.635	0.655	0.630	0.640	0.553	21,425,600
2024-05-09	0.625	0.645	0.625	0.640	0.544	13,013,500
2024-05-08	0.625	0.635	0.625	0.625	0.531	9,908,300
2024-05-07	0.630	0.630	0.620	0.620	0.527	6,459,300
2024-05-06	0.620	0.630	0.620	0.630	0.535	6,961,000
2024-05-03	0.620	0.625	0.615	0.620	0.527	7,406,400
2024-05-02	0.620	0.625	0.615	0.620	0.527	6,476,300
2024-04-30	0.625	0.630	0.615	0.625	0.531	7,156,500
2024-04-29	0.635	0.635	0.620	0.625	0.531	8,517,900
2024-04-26	0.635	0.640	0.630	0.630	0.535	8,723,300
2024-04-25	0.635	0.645	0.630	0.635	0.540	10,633,900
2024-04-24	0.645	0.660	0.620	0.630	0.535	26,804,301
2024-04-23	0.620	0.625	0.615	0.620	0.527	2,106,700
2024-04-22	0.615	0.625	0.615	0.620	0.527	2,759,500
2024-04-19	0.620	0.625	0.610	0.610	0.518	2,603,300
2024-04-18	0.625	0.625	0.620	0.625	0.531	1,617,300
2024-04-17	0.625	0.625	0.620	0.625	0.531	1,250,900
2024-04-16	0.625	0.625	0.620	0.620	0.527	4,086,500
2024-04-15	0.620	0.625	0.615	0.625	0.531	2,418,100
2024-04-12	0.625	0.635	0.620	0.620	0.527	5,695,600
2024-04-09	0.620	0.630	0.620	0.625	0.531	1,627,700
2024-04-08	0.625	0.630	0.615	0.620	0.527	1,446,900
2024-04-05	0.615	0.625	0.615	0.620	0.527	1,941,800
2024-04-04	0.620	0.630	0.615	0.615	0.523	4,971,900
2024-04-03	0.615	0.625	0.615	0.620	0.527	557,700
2024-04-02	0.615	0.620	0.610	0.615	0.523	4,273,400
2024-04-01	0.620	0.625	0.615	0.615	0.523	472,200
2024-03-29	0.625	0.630	0.615	0.620	0.527	1,728,900
2024-03-27	0.625	0.630	0.620	0.625	0.531	1,835,700
2024-03-26	0.620	0.630	0.620	0.625	0.531	2,627,700
2024-03-25	0.620	0.630	0.615	0.620	0.527	1,966,700
2024-03-22	0.630	0.630	0.615	0.615	0.523	693,000
2024-03-21	0.630	0.630	0.625	0.625	0.531	1,152,400
2024-03-20	0.635	0.640	0.625	0.625	0.531	679,600
2024-03-19	0.630	0.645	0.625	0.630	0.535	1,752,900
2024-03-18	0.605	0.630	0.605	0.625	0.531	1,675,000
2024-03-15	0.615	0.615	0.600	0.605	0.514	1,045,800
2024-03-14	0.610	0.625	0.605	0.605	0.514	1,691,100
2024-03-13	0.600	0.610	0.600	0.610	0.518	725,000
2024-03-12	0.610	0.610	0.595	0.600	0.510	1,567,700
2024-03-11	0.605	0.610	0.600	0.610	0.518	631,600
2024-03-08	0.605	0.615	0.605	0.605	0.514	1,555,500
2024-03-07	0.615	0.615	0.595	0.600	0.510	8,020,100
2024-03-06	0.625	0.625	0.610	0.620	0.527	4,934,800
2024-03-05	0.625	0.630	0.615	0.625	0.531	4,443,700
2024-03-04	0.625	0.640	0.625	0.625	0.531	4,559,000
2024-03-01	0.630	0.630	0.620	0.630	0.535	4,527,100
2024-02-29	0.630	0.630	0.620	0.630	0.535	5,166,900
2024-02-28	0.635	0.640	0.625	0.625	0.531	4,097,900
2024-02-27	0.630	0.640	0.630	0.635	0.540	4,312,200
2024-02-26	0.635	0.640	0.630	0.630	0.535	8,556,100
2024-02-23	0.645	0.645	0.630	0.635	0.540	6,373,100
2024-02-22	0.640	0.650	0.640	0.645	0.548	5,359,100
2024-02-21	0.640	0.645	0.640	0.640	0.544	3,996,800
2024-02-20	0.640	0.645	0.640	0.640	0.544	3,891,000
2024-02-19	0.650	0.650	0.640	0.640	0.544	4,755,800
2024-02-16	0.640	0.650	0.640	0.650	0.552	5,868,500
2024-02-15	0.640	0.650	0.640	0.640	0.544	4,193,000

← NewerPage 11 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.