DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.710	0.715	0.700	0.710	0.587	2,999,900
2023-08-18	0.710	0.715	0.705	0.705	0.583	1,799,800
2023-08-17	0.705	0.715	0.700	0.715	0.591	3,095,100
2023-08-16	0.705	0.715	0.700	0.705	0.583	2,077,000
2023-08-15	0.720	0.725	0.705	0.705	0.583	4,483,900
2023-08-14	0.715	0.725	0.715	0.720	0.595	5,334,300
2023-08-11	0.710	0.725	0.705	0.715	0.591	9,439,100
2023-08-10	0.715	0.720	0.705	0.715	0.585	7,069,800
2023-08-09	0.720	0.720	0.710	0.715	0.585	1,848,600
2023-08-08	0.730	0.735	0.710	0.715	0.585	3,392,500
2023-08-07	0.725	0.730	0.720	0.725	0.593	3,881,000
2023-08-04	0.720	0.725	0.715	0.725	0.593	3,201,100
2023-08-03	0.725	0.730	0.710	0.720	0.589	5,903,400
2023-08-02	0.740	0.745	0.720	0.725	0.593	8,167,900
2023-08-01	0.750	0.755	0.735	0.740	0.605	5,117,100
2023-07-31	0.750	0.770	0.740	0.745	0.609	37,773,000
2023-07-28	0.730	0.750	0.730	0.745	0.609	23,319,801
2023-07-27	0.730	0.735	0.725	0.730	0.597	3,831,100
2023-07-26	0.720	0.735	0.720	0.725	0.593	9,464,400
2023-07-25	0.715	0.725	0.715	0.720	0.589	10,895,000
2023-07-24	0.710	0.720	0.710	0.715	0.585	3,425,800
2023-07-21	0.710	0.715	0.705	0.710	0.581	7,336,300
2023-07-20	0.715	0.720	0.705	0.710	0.581	4,871,800
2023-07-18	0.720	0.725	0.715	0.715	0.585	3,104,100
2023-07-17	0.720	0.725	0.715	0.715	0.585	3,216,200
2023-07-14	0.725	0.725	0.715	0.725	0.593	1,784,500
2023-07-13	0.720	0.735	0.715	0.725	0.593	3,308,700
2023-07-12	0.720	0.725	0.715	0.720	0.589	1,161,400
2023-07-11	0.720	0.735	0.720	0.720	0.589	5,801,300
2023-07-10	0.715	0.720	0.710	0.720	0.589	2,178,100
2023-07-07	0.705	0.720	0.705	0.715	0.585	4,697,400
2023-07-06	0.730	0.735	0.710	0.710	0.581	5,999,900
2023-07-05	0.730	0.735	0.725	0.730	0.597	2,615,200
2023-07-04	0.735	0.735	0.715	0.730	0.597	7,666,900
2023-07-03	0.735	0.755	0.730	0.730	0.597	26,980,301
2023-06-30	0.715	0.730	0.710	0.730	0.597	7,599,500
2023-06-28	0.720	0.745	0.715	0.715	0.585	31,831,699
2023-06-27	0.720	0.725	0.710	0.720	0.589	5,113,000
2023-06-26	0.715	0.725	0.705	0.720	0.589	12,887,200
2023-06-23	0.665	0.730	0.660	0.710	0.581	56,117,199
2023-06-22	0.650	0.665	0.650	0.660	0.540	3,685,800
2023-06-21	0.650	0.655	0.650	0.650	0.532	1,543,300
2023-06-20	0.645	0.655	0.645	0.650	0.532	2,347,600
2023-06-19	0.645	0.650	0.645	0.650	0.532	2,790,500
2023-06-16	0.645	0.660	0.645	0.650	0.532	3,679,900
2023-06-15	0.650	0.650	0.645	0.645	0.527	3,003,000
2023-06-14	0.645	0.650	0.645	0.650	0.532	1,047,300
2023-06-13	0.650	0.650	0.645	0.645	0.527	1,751,600
2023-06-12	0.650	0.650	0.645	0.650	0.532	1,087,900
2023-06-09	0.650	0.650	0.640	0.645	0.527	4,004,200
2023-06-08	0.650	0.655	0.645	0.650	0.532	2,271,800
2023-06-07	0.645	0.650	0.640	0.650	0.532	2,180,900
2023-06-06	0.650	0.655	0.640	0.645	0.527	6,288,600
2023-06-02	0.650	0.665	0.645	0.650	0.532	5,794,500
2023-06-01	0.655	0.665	0.650	0.650	0.532	2,524,800
2023-05-31	0.660	0.665	0.650	0.655	0.536	4,960,200
2023-05-30	0.650	0.670	0.645	0.660	0.540	7,732,600
2023-05-29	0.645	0.670	0.640	0.650	0.532	15,907,600
2023-05-26	0.640	0.650	0.635	0.645	0.527	5,644,300
2023-05-25	0.635	0.645	0.635	0.640	0.523	6,786,200

← NewerPage 14 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.