DKSH Holdings Malaysia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.810 | 4.840 | 4.800 | 4.840 | 4.514 | 55,300 |
| 2024-05-09 | 4.830 | 4.830 | 4.810 | 4.830 | 4.505 | 16,200 |
| 2024-05-08 | 4.820 | 4.830 | 4.800 | 4.830 | 4.505 | 38,900 |
| 2024-05-07 | 4.790 | 4.820 | 4.780 | 4.820 | 4.496 | 39,200 |
| 2024-05-06 | 4.800 | 4.800 | 4.770 | 4.790 | 4.468 | 13,700 |
| 2024-05-03 | 4.850 | 4.860 | 4.800 | 4.800 | 4.477 | 23,000 |
| 2024-05-02 | 4.760 | 4.860 | 4.720 | 4.850 | 4.524 | 71,900 |
| 2024-04-30 | 4.750 | 4.760 | 4.730 | 4.740 | 4.421 | 27,800 |
| 2024-04-29 | 4.760 | 4.820 | 4.720 | 4.750 | 4.430 | 161,500 |
| 2024-04-26 | 4.820 | 4.820 | 4.760 | 4.760 | 4.440 | 129,500 |
| 2024-04-25 | 4.830 | 4.830 | 4.770 | 4.770 | 4.449 | 72,800 |
| 2024-04-24 | 4.900 | 4.900 | 4.830 | 4.830 | 4.505 | 141,100 |
| 2024-04-23 | 4.800 | 4.900 | 4.800 | 4.860 | 4.533 | 24,900 |
| 2024-04-22 | 4.730 | 4.840 | 4.720 | 4.800 | 4.477 | 71,100 |
| 2024-04-19 | 4.810 | 4.810 | 4.730 | 4.790 | 4.468 | 120,900 |
| 2024-04-18 | 4.850 | 4.850 | 4.800 | 4.810 | 4.486 | 10,800 |
| 2024-04-17 | 4.850 | 4.850 | 4.770 | 4.850 | 4.524 | 115,900 |
| 2024-04-16 | 4.940 | 4.940 | 4.770 | 4.800 | 4.477 | 104,500 |
| 2024-04-15 | 5.010 | 5.070 | 4.940 | 4.940 | 4.608 | 74,800 |
| 2024-04-12 | 4.960 | 5.060 | 4.940 | 5.010 | 4.673 | 92,800 |
| 2024-04-09 | 4.820 | 4.960 | 4.820 | 4.960 | 4.626 | 140,800 |
| 2024-04-08 | 4.800 | 4.820 | 4.700 | 4.820 | 4.496 | 28,500 |
| 2024-04-05 | 4.840 | 4.840 | 4.800 | 4.800 | 4.477 | 22,600 |
| 2024-04-04 | 4.720 | 4.850 | 4.720 | 4.800 | 4.477 | 71,900 |
| 2024-04-03 | 4.720 | 4.730 | 4.700 | 4.720 | 4.402 | 42,800 |
| 2024-04-02 | 4.720 | 4.730 | 4.720 | 4.720 | 4.402 | 25,300 |
| 2024-04-01 | 4.720 | 4.740 | 4.720 | 4.720 | 4.402 | 22,900 |
| 2024-03-29 | 4.760 | 4.760 | 4.700 | 4.750 | 4.430 | 36,200 |
| 2024-03-27 | 4.800 | 4.800 | 4.700 | 4.740 | 4.421 | 151,800 |
| 2024-03-26 | 4.780 | 4.780 | 4.730 | 4.780 | 4.458 | 68,900 |
| 2024-03-25 | 4.760 | 4.800 | 4.720 | 4.760 | 4.440 | 65,800 |
| 2024-03-22 | 4.690 | 4.760 | 4.690 | 4.760 | 4.440 | 14,200 |
| 2024-03-21 | 4.750 | 4.750 | 4.690 | 4.690 | 4.374 | 54,200 |
| 2024-03-20 | 4.750 | 4.780 | 4.710 | 4.710 | 4.393 | 57,400 |
| 2024-03-19 | 4.760 | 4.760 | 4.690 | 4.700 | 4.384 | 34,700 |
| 2024-03-18 | 4.600 | 4.790 | 4.600 | 4.790 | 4.468 | 103,100 |
| 2024-03-15 | 4.560 | 4.600 | 4.540 | 4.600 | 4.290 | 57,900 |
| 2024-03-14 | 4.510 | 4.580 | 4.500 | 4.550 | 4.244 | 188,400 |
| 2024-03-13 | 4.520 | 4.580 | 4.480 | 4.520 | 4.216 | 238,500 |
| 2024-03-12 | 4.520 | 4.580 | 4.500 | 4.500 | 4.197 | 160,000 |
| 2024-03-11 | 4.510 | 4.530 | 4.510 | 4.520 | 4.216 | 49,000 |
| 2024-03-08 | 4.490 | 4.550 | 4.490 | 4.520 | 4.216 | 25,100 |
| 2024-03-07 | 4.420 | 4.470 | 4.410 | 4.450 | 4.151 | 489,000 |
| 2024-03-06 | 4.430 | 4.490 | 4.410 | 4.420 | 4.123 | 238,300 |
| 2024-03-05 | 4.490 | 4.500 | 4.440 | 4.440 | 4.141 | 135,600 |
| 2024-03-04 | 4.570 | 4.600 | 4.480 | 4.480 | 4.179 | 224,400 |
| 2024-03-01 | 4.610 | 4.610 | 4.530 | 4.530 | 4.225 | 154,100 |
| 2024-02-29 | 4.640 | 4.680 | 4.550 | 4.550 | 4.244 | 208,100 |
| 2024-02-28 | 4.690 | 4.720 | 4.550 | 4.560 | 4.253 | 912,200 |
| 2024-02-27 | 4.630 | 4.730 | 4.580 | 4.580 | 4.272 | 122,300 |
| 2024-02-26 | 4.650 | 4.660 | 4.550 | 4.610 | 4.300 | 254,400 |
| 2024-02-23 | 4.670 | 4.750 | 4.640 | 4.650 | 4.337 | 389,600 |
| 2024-02-22 | 4.630 | 4.680 | 4.620 | 4.660 | 4.346 | 201,100 |
| 2024-02-21 | 4.640 | 4.710 | 4.560 | 4.610 | 4.300 | 935,800 |
| 2024-02-20 | 4.540 | 4.560 | 4.530 | 4.540 | 4.235 | 159,300 |
| 2024-02-19 | 4.640 | 4.710 | 4.540 | 4.540 | 4.235 | 45,100 |
| 2024-02-16 | 4.500 | 4.540 | 4.500 | 4.520 | 4.216 | 18,300 |
| 2024-02-15 | 4.450 | 4.540 | 4.450 | 4.490 | 4.188 | 5,400 |
| 2024-02-14 | 4.520 | 4.520 | 4.490 | 4.490 | 4.188 | 28,400 |
| 2024-02-13 | 4.530 | 4.580 | 4.410 | 4.580 | 4.272 | 22,800 |
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.