DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.520	0.525	0.515	0.515	0.467	1,273,600
2025-05-05	0.520	0.520	0.510	0.520	0.472	2,188,700
2025-05-02	0.520	0.520	0.510	0.520	0.472	3,794,200
2025-04-30	0.510	0.520	0.505	0.515	0.467	5,242,600
2025-04-29	0.505	0.510	0.500	0.505	0.458	563,700
2025-04-28	0.505	0.515	0.500	0.505	0.458	1,935,000
2025-04-25	0.510	0.510	0.505	0.505	0.458	337,200
2025-04-24	0.505	0.510	0.500	0.510	0.463	657,500
2025-04-23	0.505	0.505	0.500	0.505	0.458	985,200
2025-04-22	0.500	0.505	0.495	0.505	0.458	485,600
2025-04-21	0.505	0.505	0.495	0.505	0.458	289,300
2025-04-18	0.500	0.505	0.495	0.505	0.458	482,600
2025-04-17	0.495	0.500	0.490	0.495	0.449	252,000
2025-04-16	0.495	0.500	0.490	0.490	0.445	1,663,500
2025-04-15	0.505	0.505	0.495	0.500	0.454	1,265,100
2025-04-14	0.490	0.505	0.490	0.505	0.458	1,050,500
2025-04-11	0.485	0.485	0.475	0.485	0.440	841,400
2025-04-10	0.480	0.495	0.480	0.485	0.440	2,843,800
2025-04-09	0.475	0.475	0.460	0.465	0.422	4,114,200
2025-04-08	0.475	0.480	0.470	0.475	0.431	1,759,900
2025-04-07	0.495	0.495	0.465	0.465	0.422	8,083,700
2025-04-04	0.495	0.500	0.495	0.495	0.449	869,200
2025-04-03	0.495	0.500	0.495	0.500	0.454	1,568,700
2025-04-02	0.500	0.500	0.495	0.500	0.454	521,800
2025-03-28	0.500	0.505	0.495	0.495	0.449	2,264,500
2025-03-27	0.505	0.505	0.500	0.500	0.454	328,100
2025-03-26	0.505	0.510	0.500	0.505	0.458	465,400
2025-03-25	0.510	0.510	0.505	0.505	0.458	964,600
2025-03-24	0.500	0.510	0.500	0.510	0.463	1,509,100
2025-03-21	0.500	0.505	0.500	0.505	0.458	530,600
2025-03-20	0.500	0.510	0.495	0.500	0.454	1,580,300
2025-03-19	0.500	0.505	0.495	0.495	0.449	1,162,300
2025-03-17	0.500	0.505	0.500	0.500	0.454	1,732,500
2025-03-14	0.500	0.500	0.490	0.495	0.449	4,330,200
2025-03-13	0.490	0.500	0.490	0.495	0.449	887,000
2025-03-12	0.495	0.495	0.485	0.490	0.445	3,444,700
2025-03-11	0.500	0.500	0.485	0.495	0.449	5,385,500
2025-03-10	0.505	0.515	0.505	0.505	0.458	3,750,800
2025-03-07	0.505	0.510	0.500	0.505	0.458	3,133,500
2025-03-06	0.505	0.515	0.505	0.505	0.458	1,212,200
2025-03-05	0.500	0.515	0.500	0.505	0.458	3,906,600
2025-03-04	0.505	0.505	0.495	0.500	0.454	4,482,000
2025-03-03	0.510	0.515	0.495	0.505	0.458	5,412,600
2025-02-28	0.510	0.520	0.505	0.510	0.463	1,948,900
2025-02-27	0.505	0.520	0.505	0.515	0.467	2,074,800
2025-02-26	0.505	0.515	0.505	0.510	0.463	2,313,100
2025-02-25	0.525	0.525	0.505	0.510	0.463	4,373,900
2025-02-24	0.520	0.530	0.515	0.525	0.476	1,439,800
2025-02-21	0.520	0.525	0.515	0.515	0.467	1,575,600
2025-02-20	0.515	0.530	0.515	0.520	0.472	4,786,900
2025-02-19	0.525	0.530	0.510	0.515	0.467	4,318,200
2025-02-18	0.525	0.535	0.525	0.530	0.481	2,963,500
2025-02-17	0.530	0.535	0.525	0.525	0.476	2,083,900
2025-02-14	0.530	0.545	0.530	0.535	0.476	4,836,000
2025-02-13	0.550	0.555	0.530	0.530	0.472	7,394,100
2025-02-12	0.550	0.555	0.540	0.550	0.490	5,883,600
2025-02-10	0.545	0.550	0.540	0.545	0.485	3,333,800
2025-02-07	0.535	0.545	0.530	0.545	0.485	5,911,500
2025-02-06	0.530	0.535	0.525	0.535	0.476	3,200,300
2025-02-05	0.530	0.535	0.525	0.530	0.472	2,332,600

← NewerPage 7 of 15 · 843 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.