DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.510	0.510	0.505	0.505	0.483	2,458,000
2026-01-23	0.505	0.510	0.500	0.510	0.488	2,336,600
2026-01-22	0.505	0.510	0.500	0.505	0.483	2,016,400
2026-01-21	0.505	0.510	0.500	0.505	0.483	4,030,800
2026-01-20	0.515	0.515	0.500	0.505	0.483	5,656,100
2026-01-19	0.510	0.515	0.505	0.515	0.493	716,400
2026-01-16	0.515	0.515	0.510	0.510	0.488	1,020,800
2026-01-15	0.510	0.515	0.510	0.515	0.493	333,200
2026-01-14	0.510	0.515	0.510	0.515	0.493	461,900
2026-01-13	0.510	0.515	0.505	0.510	0.488	1,122,600
2026-01-12	0.510	0.515	0.510	0.510	0.488	1,403,200
2026-01-09	0.510	0.510	0.505	0.510	0.488	1,285,200
2026-01-08	0.515	0.515	0.510	0.510	0.488	3,602,100
2026-01-07	0.510	0.515	0.510	0.515	0.493	1,642,800
2026-01-06	0.510	0.515	0.505	0.515	0.493	1,979,500
2026-01-05	0.505	0.510	0.500	0.510	0.488	1,366,000
2026-01-02	0.505	0.510	0.505	0.505	0.483	1,661,600
2025-12-31	0.510	0.510	0.505	0.510	0.488	1,344,200
2025-12-30	0.505	0.510	0.505	0.510	0.488	289,600
2025-12-29	0.510	0.510	0.505	0.510	0.488	263,000
2025-12-26	0.510	0.510	0.505	0.510	0.488	494,700
2025-12-24	0.510	0.510	0.505	0.505	0.483	279,700
2025-12-23	0.510	0.515	0.505	0.505	0.483	1,549,200
2025-12-22	0.510	0.515	0.505	0.510	0.488	1,557,400
2025-12-19	0.505	0.510	0.505	0.510	0.488	1,023,700
2025-12-18	0.510	0.510	0.505	0.505	0.483	1,047,200
2025-12-17	0.510	0.510	0.505	0.510	0.488	818,600
2025-12-16	0.505	0.510	0.505	0.510	0.488	1,336,700
2025-12-15	0.505	0.510	0.505	0.505	0.483	861,000
2025-12-12	0.510	0.510	0.505	0.510	0.488	1,161,900
2025-12-11	0.510	0.510	0.505	0.510	0.488	1,175,200
2025-12-10	0.515	0.515	0.505	0.510	0.488	1,800,200
2025-12-09	0.515	0.515	0.510	0.515	0.493	529,400
2025-12-08	0.515	0.515	0.510	0.510	0.488	954,800
2025-12-05	0.515	0.515	0.510	0.515	0.493	3,613,000
2025-12-04	0.515	0.515	0.505	0.510	0.488	2,600,400
2025-12-03	0.515	0.520	0.510	0.510	0.488	641,000
2025-12-02	0.515	0.515	0.505	0.510	0.488	3,538,000
2025-12-01	0.515	0.515	0.510	0.515	0.493	1,171,800
2025-11-28	0.515	0.515	0.510	0.510	0.488	476,900
2025-11-27	0.510	0.515	0.505	0.515	0.493	1,478,400
2025-11-26	0.510	0.515	0.510	0.515	0.493	270,000
2025-11-25	0.515	0.520	0.510	0.510	0.488	1,033,600
2025-11-24	0.520	0.520	0.510	0.515	0.493	1,954,200
2025-11-21	0.520	0.520	0.510	0.520	0.498	3,778,200
2025-11-20	0.520	0.525	0.515	0.520	0.498	702,600
2025-11-19	0.520	0.520	0.515	0.520	0.498	205,100
2025-11-18	0.525	0.525	0.515	0.520	0.498	1,712,100
2025-11-17	0.520	0.520	0.515	0.520	0.498	408,300
2025-11-14	0.520	0.525	0.515	0.520	0.498	1,542,100
2025-11-13	0.525	0.525	0.515	0.520	0.498	1,214,600
2025-11-12	0.520	0.520	0.515	0.520	0.498	1,035,500
2025-11-11	0.525	0.530	0.525	0.525	0.495	1,750,100
2025-11-10	0.525	0.530	0.525	0.525	0.495	2,189,100
2025-11-07	0.525	0.530	0.520	0.525	0.495	1,011,900
2025-11-06	0.525	0.530	0.520	0.525	0.495	921,500
2025-11-05	0.520	0.525	0.515	0.525	0.495	1,816,000
2025-11-04	0.530	0.530	0.520	0.520	0.490	1,141,200
2025-11-03	0.520	0.530	0.520	0.530	0.499	1,444,700
2025-10-31	0.525	0.525	0.520	0.520	0.490	784,200

← NewerPage 4 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.