DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.440	4.440	4.410	4.420	4.123	83,200
2024-02-08	4.460	4.460	4.410	4.420	4.123	604,400
2024-02-07	4.520	4.520	4.450	4.460	4.160	69,400
2024-02-06	4.530	4.530	4.510	4.510	4.207	17,000
2024-02-05	4.510	4.530	4.510	4.510	4.207	32,600
2024-02-02	4.530	4.580	4.520	4.550	4.244	219,600
2024-01-31	4.550	4.560	4.540	4.550	4.244	78,300
2024-01-30	4.560	4.560	4.550	4.560	4.253	19,300
2024-01-29	4.550	4.570	4.550	4.560	4.253	62,900
2024-01-26	4.620	4.620	4.580	4.590	4.281	4,500
2024-01-24	4.570	4.590	4.550	4.550	4.244	55,300
2024-01-23	4.590	4.590	4.590	4.590	4.281	4,400
2024-01-22	4.620	4.620	4.590	4.590	4.281	65,700
2024-01-19	4.610	4.620	4.610	4.620	4.309	508,500
2024-01-18	4.600	4.610	4.590	4.600	4.290	15,300
2024-01-17	4.620	4.620	4.610	4.610	4.300	7,500
2024-01-16	4.610	4.650	4.610	4.620	4.309	6,900
2024-01-15	4.610	4.650	4.610	4.610	4.300	38,800
2024-01-12	4.580	4.650	4.580	4.590	4.281	21,700
2024-01-11	4.620	4.620	4.600	4.620	4.309	20,500
2024-01-10	4.640	4.640	4.620	4.620	4.309	36,700
2024-01-09	4.650	4.700	4.640	4.640	4.328	11,400
2024-01-08	4.680	4.680	4.640	4.650	4.337	15,900
2024-01-05	4.640	4.700	4.630	4.700	4.384	5,400
2024-01-04	4.560	4.710	4.560	4.640	4.328	33,500
2024-01-03	4.610	4.610	4.530	4.600	4.290	9,900
2024-01-02	4.600	4.600	4.600	4.600	4.290	4,500
2023-12-29	4.600	4.600	4.580	4.580	4.272	6,300
2023-12-28	4.600	4.600	4.600	4.600	4.290	4,000
2023-12-27	4.600	4.600	4.530	4.530	4.225	12,500
2023-12-26	4.520	4.610	4.520	4.600	4.290	7,200
2023-12-22	4.540	4.540	4.520	4.520	4.216	11,300
2023-12-21	4.510	4.590	4.510	4.530	4.225	2,000
2023-12-20	4.540	4.560	4.520	4.520	4.216	71,300
2023-12-19	4.510	4.540	4.510	4.510	4.207	26,700
2023-12-18	4.600	4.600	4.520	4.540	4.235	20,300
2023-12-15	4.610	4.610	4.550	4.550	4.244	34,700
2023-12-14	4.570	4.570	4.530	4.550	4.244	51,900
2023-12-13	4.650	4.650	4.570	4.570	4.262	2,300
2023-12-12	4.650	4.650	4.550	4.550	4.244	39,200
2023-12-11	4.560	4.620	4.550	4.550	4.244	46,200
2023-12-08	4.580	4.610	4.580	4.610	4.300	1,200
2023-12-07	4.630	4.630	4.620	4.620	4.309	400
2023-12-06	4.610	4.610	4.590	4.590	4.281	7,700
2023-12-05	4.700	4.700	4.610	4.610	4.300	7,300
2023-12-04	4.640	4.680	4.640	4.660	4.346	10,700
2023-12-01	4.640	4.660	4.600	4.600	4.290	21,200
2023-11-30	4.600	4.600	4.600	4.600	4.290	2,500
2023-11-29	4.600	4.670	4.600	4.670	4.356	9,800
2023-11-28	4.690	4.690	4.580	4.580	4.272	1,088,300
2023-11-27	4.590	4.600	4.550	4.560	4.253	32,500
2023-11-24	4.630	4.630	4.580	4.580	4.272	151,100
2023-11-23	4.700	4.700	4.650	4.650	4.337	72,000
2023-11-22	4.630	4.680	4.630	4.680	4.365	33,700
2023-11-21	4.710	4.710	4.690	4.700	4.384	41,000
2023-11-20	4.700	4.700	4.700	4.700	4.384	4,600
2023-11-17	4.730	4.730	4.730	4.730	4.412	1,000
2023-11-16	4.720	4.720	4.710	4.720	4.402	14,200
2023-11-14	4.710	4.750	4.710	4.720	4.402	5,000
2023-11-10	4.710	4.750	4.700	4.750	4.430	9,200

← NewerPage 12 of 21 · 1,209 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.