DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.570	0.575	0.560	0.565	0.495	1,876,200
2024-11-05	0.575	0.575	0.565	0.570	0.499	1,396,600
2024-11-04	0.570	0.575	0.565	0.570	0.499	1,256,400
2024-11-01	0.570	0.575	0.565	0.565	0.495	1,438,400
2024-10-30	0.575	0.580	0.565	0.570	0.499	2,359,400
2024-10-29	0.575	0.580	0.575	0.575	0.504	731,600
2024-10-28	0.585	0.585	0.575	0.575	0.504	1,881,200
2024-10-25	0.580	0.590	0.575	0.585	0.512	6,691,100
2024-10-24	0.595	0.595	0.585	0.590	0.517	3,170,500
2024-10-23	0.595	0.600	0.590	0.595	0.521	1,661,700
2024-10-22	0.600	0.600	0.595	0.595	0.521	337,000
2024-10-21	0.590	0.600	0.590	0.600	0.526	369,500
2024-10-18	0.600	0.600	0.590	0.595	0.521	1,927,900
2024-10-17	0.600	0.600	0.595	0.600	0.526	1,229,900
2024-10-16	0.595	0.600	0.590	0.600	0.526	569,700
2024-10-15	0.600	0.600	0.590	0.595	0.521	2,504,500
2024-10-14	0.600	0.605	0.595	0.600	0.526	1,182,300
2024-10-11	0.605	0.605	0.595	0.600	0.526	875,000
2024-10-10	0.600	0.600	0.595	0.600	0.526	766,300
2024-10-09	0.600	0.600	0.595	0.600	0.526	951,500
2024-10-08	0.605	0.605	0.595	0.600	0.526	1,522,600
2024-10-07	0.600	0.605	0.600	0.600	0.526	1,231,500
2024-10-04	0.605	0.605	0.595	0.600	0.526	3,696,200
2024-10-03	0.600	0.605	0.600	0.605	0.530	757,800
2024-10-02	0.605	0.615	0.600	0.605	0.530	2,210,900
2024-10-01	0.605	0.605	0.600	0.605	0.530	773,500
2024-09-30	0.605	0.605	0.600	0.605	0.530	1,060,600
2024-09-27	0.605	0.610	0.600	0.605	0.530	435,500
2024-09-26	0.605	0.610	0.600	0.605	0.530	1,264,200
2024-09-25	0.610	0.615	0.605	0.610	0.534	814,700
2024-09-24	0.615	0.615	0.610	0.615	0.539	615,300
2024-09-23	0.615	0.615	0.610	0.615	0.539	682,200
2024-09-20	0.600	0.615	0.600	0.615	0.539	2,453,700
2024-09-19	0.600	0.600	0.595	0.600	0.526	2,400,300
2024-09-18	0.600	0.600	0.595	0.600	0.526	1,373,100
2024-09-17	0.600	0.600	0.595	0.600	0.526	873,400
2024-09-13	0.600	0.605	0.595	0.600	0.526	1,744,300
2024-09-12	0.600	0.600	0.595	0.595	0.521	760,100
2024-09-11	0.595	0.600	0.595	0.600	0.526	1,296,600
2024-09-10	0.590	0.600	0.590	0.595	0.521	3,031,900
2024-09-09	0.620	0.620	0.585	0.590	0.517	10,678,200
2024-09-06	0.615	0.615	0.610	0.615	0.539	544,400
2024-09-05	0.615	0.620	0.610	0.615	0.539	2,402,700
2024-09-04	0.615	0.615	0.610	0.610	0.534	1,065,000
2024-09-03	0.620	0.620	0.610	0.615	0.539	3,831,400
2024-09-02	0.620	0.620	0.615	0.620	0.543	859,800
2024-08-30	0.620	0.620	0.615	0.620	0.543	592,900
2024-08-29	0.620	0.620	0.615	0.615	0.539	1,076,500
2024-08-28	0.620	0.625	0.615	0.620	0.543	956,300
2024-08-27	0.620	0.625	0.620	0.620	0.543	1,215,200
2024-08-26	0.625	0.625	0.620	0.620	0.543	582,900
2024-08-23	0.625	0.625	0.620	0.620	0.543	1,114,800
2024-08-22	0.630	0.635	0.625	0.625	0.548	1,280,600
2024-08-21	0.630	0.635	0.625	0.630	0.552	824,500
2024-08-20	0.620	0.640	0.615	0.630	0.552	3,727,800
2024-08-19	0.620	0.625	0.615	0.620	0.543	2,175,100
2024-08-16	0.615	0.620	0.610	0.615	0.539	2,273,600
2024-08-15	0.620	0.620	0.605	0.610	0.534	4,874,800
2024-08-14	0.615	0.620	0.615	0.620	0.543	489,800
2024-08-13	0.615	0.620	0.610	0.615	0.539	2,057,100

← NewerPage 9 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.