DKSH Holdings Malaysia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.900 | 4.920 | 4.900 | 4.920 | 4.739 | 15,200 |
| 2024-08-07 | 4.880 | 4.900 | 4.880 | 4.900 | 4.720 | 3,000 |
| 2024-08-06 | 4.750 | 4.960 | 4.750 | 4.850 | 4.672 | 149,900 |
| 2024-08-05 | 5.090 | 5.090 | 4.800 | 4.820 | 4.643 | 226,500 |
| 2024-08-02 | 5.090 | 5.130 | 5.090 | 5.120 | 4.932 | 54,900 |
| 2024-08-01 | 5.090 | 5.130 | 5.090 | 5.100 | 4.913 | 13,100 |
| 2024-07-31 | 5.090 | 5.140 | 5.080 | 5.100 | 4.913 | 22,100 |
| 2024-07-30 | 5.130 | 5.130 | 5.100 | 5.100 | 4.913 | 60,100 |
| 2024-07-29 | 5.110 | 5.110 | 5.110 | 5.110 | 4.922 | 2,200 |
| 2024-07-26 | 5.130 | 5.140 | 5.090 | 5.100 | 4.913 | 6,300 |
| 2024-07-25 | 5.110 | 5.110 | 5.110 | 5.110 | 4.922 | 400 |
| 2024-07-24 | 5.110 | 5.130 | 5.090 | 5.130 | 4.942 | 27,300 |
| 2024-07-23 | 5.120 | 5.140 | 5.110 | 5.110 | 4.922 | 16,800 |
| 2024-07-22 | 5.130 | 5.140 | 5.080 | 5.140 | 4.951 | 88,800 |
| 2024-07-19 | 5.150 | 5.170 | 5.120 | 5.140 | 4.951 | 44,000 |
| 2024-07-18 | 5.150 | 5.170 | 5.120 | 5.130 | 4.942 | 57,200 |
| 2024-07-17 | 5.110 | 5.120 | 5.100 | 5.110 | 4.922 | 46,700 |
| 2024-07-16 | 5.140 | 5.140 | 5.100 | 5.110 | 4.922 | 16,600 |
| 2024-07-15 | 5.130 | 5.170 | 5.120 | 5.140 | 4.951 | 30,700 |
| 2024-07-12 | 5.150 | 5.150 | 5.120 | 5.130 | 4.942 | 13,300 |
| 2024-07-11 | 5.130 | 5.170 | 5.130 | 5.170 | 4.980 | 5,900 |
| 2024-07-10 | 5.150 | 5.150 | 5.130 | 5.130 | 4.942 | 70,100 |
| 2024-07-09 | 5.160 | 5.160 | 5.130 | 5.150 | 4.961 | 123,500 |
| 2024-07-05 | 5.170 | 5.170 | 5.150 | 5.160 | 4.970 | 83,100 |
| 2024-07-04 | 5.140 | 5.180 | 5.130 | 5.150 | 4.961 | 23,100 |
| 2024-07-03 | 5.150 | 5.190 | 5.130 | 5.150 | 4.961 | 29,200 |
| 2024-07-02 | 5.190 | 5.190 | 5.120 | 5.160 | 4.970 | 94,300 |
| 2024-07-01 | 5.370 | 5.390 | 5.320 | 5.360 | 4.999 | 53,700 |
| 2024-06-28 | 5.350 | 5.390 | 5.350 | 5.380 | 5.018 | 49,500 |
| 2024-06-27 | 5.350 | 5.360 | 5.300 | 5.350 | 4.990 | 188,000 |
| 2024-06-26 | 5.390 | 5.390 | 5.340 | 5.350 | 4.990 | 15,100 |
| 2024-06-25 | 5.300 | 5.440 | 5.270 | 5.390 | 5.027 | 115,300 |
| 2024-06-24 | 5.350 | 5.370 | 5.290 | 5.370 | 5.009 | 32,500 |
| 2024-06-21 | 5.360 | 5.360 | 5.280 | 5.290 | 4.934 | 87,800 |
| 2024-06-20 | 5.360 | 5.390 | 5.330 | 5.330 | 4.971 | 46,400 |
| 2024-06-19 | 5.410 | 5.410 | 5.370 | 5.370 | 5.009 | 99,000 |
| 2024-06-18 | 5.370 | 5.410 | 5.370 | 5.400 | 5.037 | 87,000 |
| 2024-06-14 | 5.420 | 5.440 | 5.400 | 5.400 | 5.037 | 149,400 |
| 2024-06-13 | 5.440 | 5.450 | 5.400 | 5.420 | 5.055 | 45,000 |
| 2024-06-12 | 5.310 | 5.460 | 5.300 | 5.450 | 5.083 | 70,700 |
| 2024-06-11 | 5.280 | 5.360 | 5.270 | 5.360 | 4.999 | 58,000 |
| 2024-06-10 | 5.320 | 5.320 | 5.250 | 5.270 | 4.915 | 42,600 |
| 2024-06-07 | 5.250 | 5.340 | 5.250 | 5.300 | 4.943 | 47,100 |
| 2024-06-06 | 5.250 | 5.300 | 5.250 | 5.270 | 4.915 | 35,100 |
| 2024-06-05 | 5.200 | 5.290 | 5.200 | 5.280 | 4.925 | 113,700 |
| 2024-06-04 | 5.220 | 5.260 | 5.180 | 5.200 | 4.850 | 136,000 |
| 2024-05-31 | 5.220 | 5.220 | 5.190 | 5.210 | 4.859 | 133,300 |
| 2024-05-30 | 5.240 | 5.260 | 5.210 | 5.220 | 4.869 | 33,300 |
| 2024-05-29 | 5.210 | 5.240 | 5.200 | 5.240 | 4.887 | 33,000 |
| 2024-05-28 | 5.190 | 5.240 | 5.190 | 5.220 | 4.869 | 148,900 |
| 2024-05-27 | 5.210 | 5.250 | 5.180 | 5.220 | 4.869 | 97,000 |
| 2024-05-24 | 5.260 | 5.260 | 5.200 | 5.250 | 4.897 | 82,800 |
| 2024-05-23 | 5.280 | 5.300 | 5.250 | 5.270 | 4.915 | 40,500 |
| 2024-05-21 | 5.300 | 5.300 | 5.100 | 5.260 | 4.906 | 83,600 |
| 2024-05-20 | 5.310 | 5.380 | 5.250 | 5.300 | 4.943 | 135,600 |
| 2024-05-17 | 5.220 | 5.340 | 5.150 | 5.280 | 4.925 | 512,600 |
| 2024-05-16 | 4.870 | 5.020 | 4.870 | 5.010 | 4.673 | 206,500 |
| 2024-05-15 | 4.840 | 4.870 | 4.830 | 4.860 | 4.533 | 54,800 |
| 2024-05-14 | 4.810 | 4.850 | 4.810 | 4.840 | 4.514 | 82,600 |
| 2024-05-13 | 4.840 | 4.850 | 4.800 | 4.810 | 4.486 | 42,500 |
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.