DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.990	6.000	5.980	6.000	6.000	83,400
2026-10-15	5.980	5.990	5.970	5.990	5.990	19,000
2026-10-14	5.980	5.980	5.960	5.970	5.970	26,800
2026-10-13	5.980	5.980	5.950	5.950	5.950	25,000
2026-10-12	5.920	5.990	5.900	5.910	5.910	43,000
2026-10-09	5.980	5.980	5.920	5.970	5.970	7,700
2026-10-08	5.990	5.990	5.920	5.920	5.920	23,200
2026-10-07	6.000	6.000	6.000	6.000	6.000	0
2026-10-06	6.000	6.000	6.000	6.000	6.000	7,300
2026-10-05	5.980	6.010	5.980	6.010	6.010	15,700
2026-10-02	5.930	6.030	5.900	5.980	5.980	63,000
2026-10-01	5.990	6.000	5.980	5.990	5.990	22,400
2026-09-30	5.980	5.990	5.970	5.990	5.990	43,200
2026-09-29	5.940	5.960	5.900	5.910	5.910	26,300
2026-09-28	5.940	5.940	5.930	5.940	5.940	8,100
2026-09-25	5.960	5.970	5.960	5.970	5.970	14,700
2026-09-24	5.980	5.980	5.960	5.960	5.960	11,100
2026-09-23	5.980	5.980	5.910	5.910	5.910	14,000
2026-09-22	5.990	5.990	5.920	5.920	5.920	9,600
2026-09-21	5.960	5.980	5.960	5.980	5.980	20,600
2026-09-18	5.960	5.980	5.960	5.980	5.980	2,800
2026-09-17	5.970	5.970	5.960	5.960	5.960	8,100
2026-09-16	5.970	5.970	5.970	5.970	5.970	0
2026-09-15	5.980	5.990	5.970	5.970	5.970	11,000
2026-09-14	6.030	6.030	6.030	6.030	6.030	1,900
2026-09-11	6.050	6.050	6.050	6.050	6.050	12,600
2026-09-10	5.980	5.980	5.970	5.980	5.980	14,100
2026-09-09	5.990	6.020	5.970	5.970	5.970	53,800
2026-09-08	5.980	5.980	5.980	5.980	5.980	2,000
2026-09-07	5.960	5.980	5.960	5.980	5.980	2,000
2026-09-04	5.980	5.980	5.960	5.960	5.960	21,200
2026-09-03	5.980	5.980	5.970	5.970	5.970	52,000
2026-09-02	5.980	5.980	5.960	5.980	5.980	58,000
2026-09-01	6.000	6.000	5.960	5.960	5.960	17,000
2026-08-31	5.980	5.980	5.980	5.980	5.980	0
2026-08-28	5.980	6.000	5.970	5.980	5.980	46,200
2026-08-27	5.980	6.000	5.980	5.980	5.980	162,500
2026-08-26	6.000	6.000	5.980	5.980	5.980	6,500
2026-08-25	6.000	6.000	6.000	6.000	6.000	0
2026-08-24	6.010	6.010	5.980	6.000	6.000	53,000
2026-08-21	6.100	6.100	6.050	6.050	6.050	21,300
2026-08-20	6.050	6.050	6.050	6.050	6.050	0
2026-08-19	6.020	6.050	6.020	6.050	6.050	8,600
2026-08-18	6.050	6.050	6.040	6.040	6.040	6,600
2026-08-17	6.100	6.100	6.050	6.050	6.050	12,200
2026-08-14	6.050	6.100	6.050	6.100	6.100	2,000
2026-08-13	6.120	6.120	6.120	6.120	6.120	0
2026-08-12	6.100	6.120	6.100	6.120	6.120	1,200
2026-08-11	6.100	6.140	6.100	6.110	6.110	15,400
2026-08-10	6.050	6.150	6.050	6.150	6.150	3,900
2026-08-07	6.070	6.080	6.070	6.070	6.070	15,400
2026-08-06	6.000	6.060	6.000	6.000	6.000	2,500
2026-08-05	6.000	6.000	6.000	6.000	6.000	0
2026-08-04	5.950	6.000	5.950	6.000	6.000	5,100
2026-08-03	5.950	5.950	5.950	5.950	5.950	800
2026-07-31	5.900	5.950	5.900	5.950	5.950	2,600
2026-07-30	5.950	5.950	5.950	5.950	5.950	0
2026-07-29	6.000	6.010	5.950	5.950	5.950	9,600
2026-07-28	6.000	6.060	5.960	5.960	5.960	3,400
2026-07-27	6.000	6.080	5.940	6.080	6.080	3,900

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-02	0.1900 MYR
2024-07-02	0.1700 MYR
2023-07-04	0.1600 MYR
2023-03-08	0.1600 MYR
2022-07-13	0.1100 MYR
2021-07-21	0.1000 MYR
2019-07-01	0.1000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.