DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.470	0.470	0.455	0.465	0.452	3,847,600
2026-04-24	0.470	0.475	0.465	0.465	0.452	2,510,400
2026-04-23	0.480	0.480	0.465	0.470	0.457	2,096,900
2026-04-22	0.480	0.480	0.470	0.480	0.467	784,100
2026-04-21	0.470	0.480	0.470	0.480	0.467	885,500
2026-04-20	0.475	0.475	0.470	0.470	0.457	891,600
2026-04-17	0.475	0.475	0.470	0.475	0.462	1,148,000
2026-04-16	0.470	0.475	0.465	0.475	0.462	397,600
2026-04-15	0.475	0.480	0.465	0.470	0.457	777,800
2026-04-14	0.470	0.475	0.465	0.470	0.457	1,280,600
2026-04-13	0.470	0.470	0.460	0.470	0.457	597,900
2026-04-10	0.465	0.475	0.460	0.465	0.452	1,672,200
2026-04-09	0.475	0.475	0.460	0.460	0.447	1,204,100
2026-04-08	0.475	0.480	0.470	0.475	0.462	416,700
2026-04-07	0.470	0.475	0.465	0.470	0.457	464,500
2026-04-06	0.480	0.480	0.465	0.465	0.452	990,100
2026-04-03	0.460	0.480	0.460	0.480	0.467	1,922,600
2026-04-02	0.465	0.470	0.460	0.465	0.452	813,300
2026-04-01	0.470	0.470	0.460	0.465	0.452	1,807,900
2026-03-31	0.465	0.470	0.460	0.465	0.452	1,004,400
2026-03-30	0.470	0.470	0.460	0.465	0.452	1,089,300
2026-03-27	0.465	0.470	0.465	0.470	0.457	556,000
2026-03-26	0.470	0.470	0.465	0.465	0.452	906,700
2026-03-25	0.470	0.475	0.465	0.470	0.457	1,105,000
2026-03-24	0.475	0.475	0.465	0.470	0.457	2,161,300
2026-03-19	0.480	0.480	0.475	0.475	0.462	1,635,000
2026-03-18	0.480	0.485	0.475	0.480	0.467	1,312,700
2026-03-17	0.480	0.485	0.475	0.480	0.467	1,102,200
2026-03-16	0.485	0.485	0.480	0.480	0.467	964,500
2026-03-13	0.475	0.485	0.475	0.480	0.467	1,054,200
2026-03-12	0.480	0.485	0.475	0.480	0.467	591,200
2026-03-11	0.485	0.485	0.480	0.480	0.467	1,364,100
2026-03-10	0.485	0.495	0.475	0.480	0.467	3,308,100
2026-03-09	0.490	0.495	0.475	0.480	0.467	3,748,000
2026-03-06	0.490	0.510	0.490	0.495	0.481	2,936,500
2026-03-05	0.490	0.495	0.485	0.495	0.481	1,894,700
2026-03-04	0.490	0.490	0.475	0.490	0.477	9,954,100
2026-03-03	0.495	0.495	0.485	0.490	0.477	2,645,200
2026-03-02	0.495	0.500	0.490	0.495	0.481	1,559,300
2026-02-27	0.495	0.500	0.495	0.500	0.486	708,700
2026-02-26	0.500	0.505	0.495	0.500	0.486	640,000
2026-02-25	0.515	0.515	0.495	0.500	0.486	2,136,500
2026-02-24	0.500	0.525	0.495	0.515	0.501	4,849,700
2026-02-23	0.505	0.505	0.495	0.500	0.486	714,800
2026-02-20	0.515	0.515	0.505	0.505	0.491	549,400
2026-02-19	0.495	0.520	0.490	0.515	0.501	5,465,200
2026-02-16	0.490	0.500	0.485	0.500	0.486	3,605,500
2026-02-13	0.495	0.495	0.485	0.485	0.472	3,077,300
2026-02-12	0.500	0.500	0.485	0.495	0.481	4,796,700
2026-02-11	0.490	0.500	0.485	0.495	0.481	5,098,100
2026-02-10	0.500	0.500	0.495	0.500	0.478	736,900
2026-02-09	0.495	0.500	0.490	0.495	0.474	1,325,200
2026-02-06	0.500	0.500	0.490	0.495	0.474	2,374,200
2026-02-05	0.495	0.505	0.495	0.500	0.478	4,319,600
2026-02-04	0.500	0.500	0.490	0.495	0.474	4,012,800
2026-02-03	0.500	0.505	0.490	0.500	0.478	5,928,100
2026-01-30	0.495	0.505	0.490	0.505	0.483	3,431,400
2026-01-29	0.500	0.500	0.490	0.500	0.478	22,883,199
2026-01-28	0.510	0.515	0.505	0.510	0.488	1,152,300
2026-01-27	0.505	0.515	0.505	0.510	0.488	2,060,300

← NewerPage 3 of 15 · 842 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.