DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.525	0.535	0.525	0.530	0.472	3,559,600
2025-02-03	0.540	0.540	0.525	0.525	0.468	7,221,100
2025-01-31	0.525	0.540	0.525	0.530	0.472	9,199,300
2025-01-28	0.520	0.535	0.515	0.520	0.463	15,280,600
2025-01-27	0.510	0.510	0.500	0.505	0.450	337,500
2025-01-24	0.505	0.510	0.500	0.510	0.454	146,300
2025-01-23	0.505	0.510	0.500	0.505	0.450	680,700
2025-01-22	0.500	0.515	0.500	0.505	0.450	497,900
2025-01-21	0.510	0.510	0.500	0.500	0.445	253,600
2025-01-20	0.500	0.510	0.500	0.505	0.450	225,400
2025-01-17	0.500	0.505	0.495	0.500	0.445	684,100
2025-01-16	0.505	0.505	0.495	0.500	0.445	883,700
2025-01-15	0.505	0.505	0.490	0.500	0.445	2,927,100
2025-01-14	0.505	0.510	0.500	0.505	0.450	1,931,300
2025-01-13	0.525	0.525	0.495	0.500	0.445	6,186,000
2025-01-10	0.535	0.540	0.520	0.530	0.472	3,388,500
2025-01-09	0.530	0.540	0.525	0.535	0.476	2,410,900
2025-01-08	0.540	0.540	0.525	0.530	0.472	3,226,600
2025-01-07	0.530	0.540	0.520	0.540	0.481	1,902,500
2025-01-06	0.510	0.530	0.510	0.530	0.472	3,159,200
2025-01-03	0.510	0.515	0.510	0.510	0.454	357,600
2025-01-02	0.510	0.515	0.505	0.510	0.454	901,500
2024-12-31	0.515	0.515	0.505	0.515	0.459	1,154,300
2024-12-30	0.515	0.520	0.510	0.515	0.459	757,600
2024-12-27	0.510	0.515	0.510	0.515	0.459	511,800
2024-12-26	0.505	0.515	0.505	0.510	0.454	2,095,800
2024-12-24	0.500	0.505	0.495	0.500	0.445	739,700
2024-12-23	0.505	0.505	0.500	0.500	0.445	571,400
2024-12-20	0.500	0.505	0.495	0.500	0.445	896,100
2024-12-19	0.495	0.500	0.495	0.500	0.445	273,000
2024-12-18	0.505	0.505	0.495	0.505	0.450	272,100
2024-12-17	0.505	0.515	0.490	0.500	0.445	3,553,900
2024-12-16	0.505	0.510	0.505	0.510	0.454	947,000
2024-12-13	0.505	0.510	0.505	0.505	0.450	538,000
2024-12-12	0.505	0.510	0.500	0.510	0.454	1,357,100
2024-12-11	0.510	0.515	0.500	0.500	0.445	1,161,500
2024-12-10	0.510	0.520	0.505	0.505	0.450	867,800
2024-12-09	0.520	0.525	0.505	0.510	0.454	1,267,300
2024-12-06	0.490	0.520	0.490	0.515	0.459	4,075,400
2024-12-05	0.490	0.495	0.485	0.490	0.436	1,904,300
2024-12-04	0.490	0.495	0.485	0.485	0.432	2,163,000
2024-12-03	0.480	0.490	0.475	0.480	0.427	1,605,700
2024-12-02	0.485	0.485	0.475	0.480	0.427	1,188,200
2024-11-29	0.480	0.485	0.475	0.485	0.432	731,300
2024-11-28	0.490	0.490	0.470	0.480	0.427	5,345,000
2024-11-27	0.500	0.500	0.485	0.490	0.436	762,600
2024-11-26	0.485	0.500	0.485	0.490	0.436	3,922,200
2024-11-25	0.475	0.490	0.475	0.485	0.432	6,674,300
2024-11-22	0.480	0.480	0.475	0.475	0.423	2,635,600
2024-11-21	0.485	0.490	0.475	0.480	0.427	2,049,800
2024-11-20	0.485	0.490	0.480	0.485	0.432	2,239,500
2024-11-19	0.485	0.490	0.480	0.480	0.427	2,327,100
2024-11-18	0.485	0.490	0.480	0.480	0.427	1,760,600
2024-11-15	0.480	0.490	0.480	0.485	0.432	4,394,800
2024-11-14	0.480	0.485	0.470	0.475	0.423	4,692,100
2024-11-13	0.460	0.480	0.445	0.475	0.423	8,764,700
2024-11-12	0.490	0.495	0.455	0.460	0.410	9,011,200
2024-11-11	0.495	0.500	0.490	0.495	0.434	9,852,200
2024-11-08	0.515	0.515	0.480	0.490	0.429	26,654,100
2024-11-07	0.565	0.565	0.515	0.515	0.451	17,273,600

← NewerPage 8 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.