DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.475	0.480	0.475	0.475	0.469	797,700
2026-07-24	0.475	0.475	0.470	0.475	0.469	267,700
2026-07-23	0.470	0.475	0.470	0.475	0.469	1,084,500
2026-07-22	0.470	0.470	0.465	0.470	0.464	465,300
2026-07-21	0.475	0.475	0.465	0.470	0.464	746,800
2026-07-20	0.470	0.475	0.470	0.475	0.469	1,557,500
2026-07-17	0.470	0.470	0.465	0.470	0.464	1,127,400
2026-07-16	0.470	0.470	0.465	0.465	0.459	814,400
2026-07-15	0.470	0.470	0.465	0.470	0.464	526,200
2026-07-14	0.465	0.470	0.465	0.470	0.464	740,900
2026-07-13	0.465	0.465	0.460	0.465	0.459	797,400
2026-07-10	0.460	0.465	0.455	0.465	0.459	1,096,100
2026-07-09	0.460	0.465	0.455	0.455	0.449	2,764,200
2026-07-08	0.460	0.465	0.460	0.460	0.454	1,029,700
2026-07-07	0.460	0.465	0.455	0.460	0.454	883,800
2026-07-06	0.455	0.465	0.450	0.460	0.454	1,915,700
2026-07-03	0.455	0.460	0.450	0.455	0.449	2,720,100
2026-07-02	0.460	0.460	0.455	0.455	0.449	4,220,700
2026-07-01	0.460	0.460	0.455	0.460	0.454	561,700
2026-06-30	0.460	0.465	0.455	0.460	0.454	1,093,900
2026-06-29	0.460	0.460	0.455	0.460	0.454	1,294,600
2026-06-26	0.460	0.460	0.455	0.460	0.454	619,100
2026-06-25	0.465	0.465	0.455	0.460	0.454	1,552,200
2026-06-24	0.465	0.465	0.460	0.460	0.454	1,141,800
2026-06-23	0.465	0.470	0.460	0.465	0.459	3,503,000
2026-06-22	0.460	0.470	0.460	0.465	0.459	3,544,700
2026-06-19	0.460	0.465	0.455	0.460	0.454	1,621,000
2026-06-18	0.460	0.460	0.455	0.460	0.454	1,186,700
2026-06-16	0.460	0.465	0.455	0.460	0.454	794,800
2026-06-15	0.460	0.470	0.455	0.460	0.454	1,688,500
2026-06-12	0.460	0.460	0.455	0.460	0.454	2,971,900
2026-06-11	0.465	0.465	0.455	0.460	0.454	4,839,700
2026-06-10	0.460	0.465	0.460	0.465	0.459	2,175,700
2026-06-09	0.445	0.460	0.440	0.460	0.454	4,936,400
2026-06-08	0.440	0.460	0.435	0.445	0.439	4,788,300
2026-06-05	0.435	0.440	0.425	0.440	0.434	5,175,700
2026-06-04	0.450	0.450	0.430	0.435	0.429	7,607,600
2026-06-03	0.445	0.450	0.445	0.450	0.444	1,806,400
2026-05-29	0.445	0.455	0.445	0.450	0.444	1,930,400
2026-05-28	0.445	0.450	0.445	0.445	0.439	1,166,000
2026-05-26	0.445	0.450	0.445	0.450	0.444	683,600
2026-05-25	0.450	0.450	0.445	0.450	0.444	872,700
2026-05-22	0.460	0.460	0.445	0.450	0.444	2,261,600
2026-05-21	0.460	0.460	0.455	0.460	0.454	195,400
2026-05-20	0.450	0.455	0.450	0.455	0.449	589,600
2026-05-19	0.450	0.455	0.450	0.450	0.444	5,593,200
2026-05-18	0.455	0.455	0.450	0.455	0.449	887,400
2026-05-15	0.455	0.460	0.450	0.455	0.449	2,438,600
2026-05-14	0.460	0.465	0.455	0.455	0.449	1,453,500
2026-05-13	0.470	0.470	0.460	0.465	0.459	459,700
2026-05-12	0.460	0.470	0.460	0.470	0.457	1,056,500
2026-05-11	0.460	0.465	0.455	0.460	0.447	1,561,000
2026-05-08	0.465	0.465	0.455	0.460	0.447	2,578,500
2026-05-07	0.460	0.470	0.455	0.465	0.452	2,832,700
2026-05-06	0.465	0.465	0.455	0.460	0.447	6,302,900
2026-05-05	0.470	0.470	0.460	0.465	0.452	1,230,400
2026-05-04	0.465	0.470	0.460	0.470	0.457	605,800
2026-04-30	0.465	0.470	0.460	0.465	0.452	1,685,800
2026-04-29	0.470	0.470	0.460	0.465	0.452	785,300
2026-04-28	0.465	0.470	0.460	0.465	0.452	536,000

← NewerPage 2 of 3 · 126 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.