DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.675	0.675	0.660	0.670	0.562	739,500
2023-11-15	0.670	0.675	0.660	0.670	0.562	675,700
2023-11-14	0.680	0.685	0.665	0.675	0.558	2,862,800
2023-11-10	0.670	0.680	0.665	0.680	0.562	2,244,500
2023-11-09	0.660	0.675	0.660	0.675	0.558	651,400
2023-11-08	0.675	0.680	0.660	0.665	0.550	1,071,600
2023-11-07	0.675	0.680	0.665	0.675	0.558	2,968,300
2023-11-06	0.665	0.680	0.665	0.675	0.558	3,004,000
2023-11-03	0.670	0.675	0.650	0.665	0.550	4,653,900
2023-11-02	0.665	0.675	0.660	0.665	0.550	3,183,200
2023-11-01	0.665	0.670	0.660	0.665	0.550	4,605,700
2023-10-31	0.670	0.675	0.655	0.665	0.550	7,838,900
2023-10-30	0.680	0.680	0.660	0.665	0.550	5,384,800
2023-10-27	0.675	0.690	0.665	0.675	0.558	8,761,500
2023-10-26	0.645	0.680	0.630	0.670	0.554	19,238,301
2023-10-25	0.625	0.635	0.625	0.630	0.521	2,437,400
2023-10-24	0.630	0.645	0.620	0.625	0.517	1,955,000
2023-10-23	0.625	0.630	0.620	0.630	0.521	2,583,000
2023-10-20	0.630	0.635	0.625	0.630	0.521	1,834,000
2023-10-19	0.625	0.640	0.625	0.630	0.521	1,357,900
2023-10-18	0.620	0.635	0.615	0.625	0.517	4,440,500
2023-10-17	0.615	0.625	0.605	0.615	0.509	8,169,500
2023-10-16	0.630	0.635	0.615	0.615	0.509	1,725,800
2023-10-13	0.630	0.640	0.620	0.625	0.517	5,897,300
2023-10-12	0.660	0.660	0.620	0.625	0.517	8,577,700
2023-10-11	0.665	0.670	0.660	0.665	0.550	540,100
2023-10-10	0.655	0.670	0.655	0.670	0.554	756,500
2023-10-09	0.680	0.680	0.650	0.660	0.546	2,370,300
2023-10-06	0.675	0.685	0.665	0.685	0.566	827,800
2023-10-05	0.675	0.680	0.665	0.680	0.562	1,329,000
2023-10-04	0.665	0.680	0.665	0.675	0.558	873,300
2023-10-03	0.685	0.685	0.665	0.670	0.554	1,513,100
2023-10-02	0.680	0.685	0.680	0.685	0.566	1,147,000
2023-09-29	0.685	0.695	0.680	0.680	0.562	2,648,200
2023-09-27	0.685	0.690	0.680	0.685	0.566	819,400
2023-09-26	0.685	0.690	0.680	0.685	0.566	1,463,300
2023-09-25	0.690	0.695	0.680	0.685	0.566	748,100
2023-09-22	0.690	0.700	0.680	0.690	0.571	3,440,400
2023-09-21	0.685	0.695	0.685	0.690	0.571	609,000
2023-09-20	0.690	0.695	0.685	0.685	0.566	820,800
2023-09-19	0.695	0.700	0.695	0.695	0.575	240,200
2023-09-18	0.700	0.700	0.690	0.700	0.579	1,048,900
2023-09-15	0.705	0.705	0.690	0.700	0.579	707,600
2023-09-14	0.700	0.705	0.690	0.705	0.583	1,409,700
2023-09-13	0.700	0.705	0.685	0.705	0.583	1,137,100
2023-09-12	0.685	0.705	0.680	0.705	0.583	4,607,700
2023-09-11	0.690	0.695	0.670	0.685	0.566	1,226,500
2023-09-08	0.700	0.700	0.680	0.690	0.571	1,024,500
2023-09-07	0.700	0.705	0.695	0.700	0.579	1,000,200
2023-09-06	0.700	0.705	0.685	0.705	0.583	1,487,300
2023-09-05	0.685	0.700	0.685	0.700	0.579	611,600
2023-09-04	0.700	0.700	0.680	0.685	0.566	1,802,100
2023-09-01	0.700	0.705	0.695	0.695	0.575	2,636,800
2023-08-30	0.700	0.710	0.695	0.695	0.575	3,773,400
2023-08-29	0.680	0.700	0.680	0.700	0.579	2,632,700
2023-08-28	0.710	0.710	0.675	0.680	0.562	5,508,300
2023-08-25	0.710	0.715	0.700	0.710	0.587	2,494,000
2023-08-24	0.715	0.715	0.705	0.710	0.587	1,738,200
2023-08-23	0.710	0.715	0.710	0.715	0.591	721,900
2023-08-22	0.710	0.715	0.705	0.710	0.587	1,357,200

← NewerPage 13 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.