DXN HOLDINGS BHD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.465	0.465	0.460	0.460	0.460	1,781,400
2026-10-19	0.460	0.465	0.460	0.465	0.465	3,120,800
2026-10-16	0.465	0.465	0.460	0.460	0.460	868,600
2026-10-15	0.465	0.465	0.460	0.460	0.460	1,798,400
2026-10-14	0.465	0.465	0.460	0.460	0.460	1,457,600
2026-10-13	0.465	0.465	0.460	0.460	0.460	1,350,000
2026-10-12	0.465	0.465	0.460	0.460	0.460	1,872,200
2026-10-09	0.465	0.465	0.460	0.460	0.460	2,515,600
2026-10-08	0.460	0.465	0.460	0.465	0.465	2,330,300
2026-10-07	0.465	0.465	0.460	0.460	0.460	1,798,500
2026-10-06	0.465	0.465	0.460	0.460	0.460	2,666,700
2026-10-05	0.465	0.465	0.460	0.465	0.465	1,025,600
2026-10-02	0.465	0.465	0.460	0.465	0.465	1,089,800
2026-10-01	0.465	0.465	0.460	0.460	0.460	1,567,100
2026-09-30	0.460	0.465	0.460	0.460	0.460	3,475,600
2026-09-29	0.465	0.470	0.460	0.460	0.460	3,429,000
2026-09-28	0.465	0.470	0.465	0.470	0.470	620,200
2026-09-25	0.465	0.470	0.465	0.465	0.465	1,163,600
2026-09-24	0.465	0.470	0.465	0.465	0.465	966,100
2026-09-23	0.470	0.470	0.465	0.465	0.465	1,011,800
2026-09-22	0.465	0.470	0.465	0.465	0.465	1,354,700
2026-09-21	0.465	0.470	0.460	0.470	0.470	912,700
2026-09-18	0.465	0.475	0.465	0.465	0.465	1,711,100
2026-09-17	0.460	0.470	0.460	0.465	0.465	2,306,700
2026-09-16	0.465	0.465	0.465	0.465	0.465	0
2026-09-15	0.465	0.465	0.460	0.465	0.465	2,220,200
2026-09-14	0.465	0.470	0.460	0.465	0.465	686,000
2026-09-11	0.465	0.475	0.460	0.465	0.465	3,633,400
2026-09-10	0.460	0.465	0.455	0.465	0.465	1,855,500
2026-09-09	0.455	0.460	0.455	0.455	0.455	2,286,700
2026-09-08	0.465	0.465	0.455	0.455	0.455	6,262,600
2026-09-07	0.465	0.465	0.460	0.465	0.465	1,902,100
2026-09-04	0.455	0.465	0.450	0.460	0.460	7,765,200
2026-09-03	0.455	0.460	0.450	0.450	0.450	5,101,600
2026-09-02	0.460	0.460	0.450	0.455	0.455	7,930,900
2026-09-01	0.460	0.460	0.450	0.460	0.460	4,595,700
2026-08-31	0.460	0.460	0.460	0.460	0.460	0
2026-08-28	0.460	0.460	0.450	0.460	0.460	2,650,700
2026-08-27	0.460	0.460	0.455	0.460	0.460	414,400
2026-08-26	0.455	0.460	0.455	0.460	0.460	518,400
2026-08-25	0.460	0.460	0.460	0.460	0.460	0
2026-08-24	0.460	0.460	0.455	0.460	0.460	1,571,000
2026-08-21	0.465	0.465	0.455	0.460	0.460	957,300
2026-08-20	0.460	0.465	0.455	0.465	0.465	966,400
2026-08-19	0.460	0.460	0.455	0.460	0.460	383,700
2026-08-18	0.460	0.460	0.455	0.460	0.460	724,200
2026-08-17	0.465	0.465	0.455	0.460	0.460	6,177,800
2026-08-14	0.465	0.465	0.460	0.465	0.465	351,700
2026-08-13	0.460	0.470	0.460	0.460	0.460	1,907,500
2026-08-12	0.460	0.465	0.460	0.460	0.460	2,050,100
2026-08-11	0.470	0.470	0.460	0.465	0.459	4,817,200
2026-08-10	0.465	0.470	0.465	0.470	0.464	3,405,600
2026-08-07	0.460	0.465	0.460	0.465	0.459	1,237,900
2026-08-06	0.465	0.465	0.460	0.460	0.454	6,496,700
2026-08-05	0.465	0.465	0.460	0.460	0.454	8,322,000
2026-08-04	0.465	0.465	0.460	0.460	0.454	7,749,800
2026-08-03	0.465	0.465	0.460	0.465	0.459	844,400
2026-07-31	0.465	0.465	0.460	0.465	0.459	708,600
2026-07-30	0.465	0.465	0.460	0.465	0.459	655,400
2026-07-29	0.465	0.470	0.460	0.465	0.459	2,854,100

Page 1 of 2 · 67 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.