DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.640	0.650	0.640	0.640	0.544	4,193,000
2024-02-14	0.655	0.655	0.650	0.650	0.545	5,487,300
2024-02-13	0.650	0.660	0.650	0.655	0.549	6,086,000
2024-02-09	0.655	0.655	0.650	0.650	0.545	3,897,100
2024-02-08	0.655	0.655	0.650	0.655	0.549	5,144,600
2024-02-07	0.655	0.655	0.645	0.655	0.549	6,055,400
2024-02-06	0.655	0.665	0.650	0.655	0.549	4,131,700
2024-02-05	0.655	0.660	0.655	0.655	0.549	3,944,600
2024-02-02	0.655	0.660	0.650	0.655	0.549	3,889,500
2024-01-31	0.660	0.660	0.650	0.655	0.549	3,641,500
2024-01-30	0.660	0.660	0.650	0.660	0.553	5,394,600
2024-01-29	0.655	0.665	0.650	0.655	0.549	5,761,800
2024-01-26	0.680	0.680	0.650	0.655	0.549	8,701,300
2024-01-24	0.665	0.670	0.650	0.665	0.557	4,532,200
2024-01-23	0.655	0.670	0.650	0.670	0.562	3,612,000
2024-01-22	0.670	0.675	0.645	0.655	0.549	5,069,000
2024-01-19	0.685	0.685	0.655	0.665	0.557	4,432,900
2024-01-18	0.695	0.700	0.670	0.675	0.566	15,044,300
2024-01-17	0.705	0.720	0.685	0.700	0.587	15,189,500
2024-01-16	0.695	0.710	0.690	0.705	0.591	7,655,100
2024-01-15	0.695	0.700	0.690	0.695	0.583	2,858,100
2024-01-12	0.695	0.695	0.690	0.695	0.583	1,872,100
2024-01-11	0.695	0.700	0.680	0.695	0.583	3,520,400
2024-01-10	0.690	0.700	0.685	0.695	0.583	2,435,500
2024-01-09	0.700	0.710	0.685	0.690	0.578	3,701,000
2024-01-08	0.700	0.710	0.695	0.700	0.587	10,443,700
2024-01-05	0.680	0.700	0.675	0.695	0.583	7,063,800
2024-01-04	0.655	0.680	0.655	0.680	0.570	5,046,800
2024-01-03	0.650	0.665	0.650	0.655	0.549	5,595,700
2024-01-02	0.635	0.670	0.635	0.650	0.545	8,294,300
2023-12-29	0.645	0.645	0.635	0.635	0.532	1,303,000
2023-12-28	0.640	0.645	0.640	0.640	0.536	599,800
2023-12-27	0.640	0.650	0.635	0.640	0.536	962,200
2023-12-26	0.640	0.645	0.635	0.640	0.536	1,095,200
2023-12-22	0.645	0.645	0.635	0.640	0.536	2,036,400
2023-12-21	0.645	0.650	0.640	0.640	0.536	1,754,500
2023-12-20	0.640	0.645	0.635	0.645	0.541	2,262,400
2023-12-19	0.650	0.650	0.640	0.645	0.541	613,000
2023-12-18	0.645	0.650	0.640	0.650	0.545	699,700
2023-12-15	0.650	0.650	0.635	0.645	0.541	3,195,100
2023-12-14	0.650	0.650	0.640	0.650	0.545	1,031,200
2023-12-13	0.645	0.650	0.645	0.650	0.545	593,600
2023-12-12	0.650	0.650	0.640	0.645	0.541	598,900
2023-12-11	0.645	0.655	0.645	0.650	0.545	3,873,000
2023-12-08	0.645	0.650	0.635	0.645	0.541	1,659,900
2023-12-07	0.645	0.650	0.635	0.650	0.545	1,605,600
2023-12-06	0.650	0.660	0.640	0.645	0.541	1,029,700
2023-12-05	0.650	0.650	0.645	0.650	0.545	2,636,900
2023-12-04	0.655	0.665	0.645	0.650	0.545	760,300
2023-12-01	0.655	0.665	0.645	0.655	0.549	955,700
2023-11-30	0.665	0.665	0.645	0.650	0.545	1,553,900
2023-11-29	0.670	0.670	0.655	0.660	0.553	1,164,500
2023-11-28	0.665	0.675	0.660	0.665	0.557	231,900
2023-11-27	0.670	0.670	0.655	0.665	0.557	376,200
2023-11-24	0.665	0.675	0.660	0.670	0.562	634,900
2023-11-23	0.670	0.675	0.660	0.675	0.566	576,300
2023-11-22	0.655	0.670	0.655	0.670	0.562	912,400
2023-11-21	0.665	0.675	0.655	0.655	0.549	2,221,800
2023-11-20	0.665	0.665	0.660	0.665	0.557	321,000
2023-11-17	0.670	0.675	0.660	0.665	0.557	513,100

← NewerPage 12 of 15 · 844 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.