DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	4.710	4.710	4.680	4.710	4.393	17,600
2023-11-08	4.720	4.720	4.710	4.710	4.393	8,000
2023-11-07	4.710	4.770	4.710	4.720	4.402	9,300
2023-11-03	4.700	4.760	4.700	4.710	4.393	2,600
2023-11-02	4.650	4.680	4.650	4.680	4.365	6,000
2023-11-01	4.700	4.700	4.630	4.640	4.328	17,000
2023-10-31	4.700	4.700	4.680	4.700	4.384	35,600
2023-10-30	4.720	4.740	4.700	4.740	4.421	25,400
2023-10-27	4.700	4.760	4.700	4.760	4.440	4,000
2023-10-26	4.700	4.710	4.700	4.700	4.384	18,900
2023-10-25	4.780	4.780	4.700	4.730	4.412	23,000
2023-10-23	4.740	4.740	4.700	4.700	4.384	34,400
2023-10-20	4.800	4.800	4.740	4.740	4.421	3,200
2023-10-19	4.820	4.820	4.740	4.740	4.421	4,000
2023-10-18	4.780	4.780	4.780	4.780	4.458	9,300
2023-10-17	4.810	4.810	4.750	4.810	4.486	6,000
2023-10-16	4.810	4.810	4.810	4.810	4.486	700
2023-10-13	4.730	4.810	4.730	4.810	4.486	10,200
2023-10-12	4.720	4.720	4.720	4.720	4.402	500
2023-10-11	4.780	4.780	4.720	4.720	4.402	51,400
2023-10-10	4.780	4.780	4.780	4.780	4.458	20,500
2023-10-09	4.730	4.780	4.730	4.780	4.458	14,800
2023-10-06	4.720	4.730	4.700	4.730	4.412	7,600
2023-10-05	4.730	4.760	4.720	4.750	4.430	13,100
2023-10-04	4.760	4.760	4.720	4.740	4.421	36,500
2023-10-03	4.780	4.780	4.780	4.780	4.458	20,900
2023-10-02	4.850	4.860	4.790	4.790	4.468	23,400
2023-09-29	4.750	4.880	4.750	4.830	4.505	53,700
2023-09-27	4.760	4.760	4.750	4.750	4.430	8,500
2023-09-26	4.770	4.790	4.770	4.770	4.449	49,900
2023-09-25	4.770	4.770	4.770	4.770	4.449	3,100
2023-09-22	4.780	4.780	4.760	4.760	4.440	73,600
2023-09-21	4.760	4.780	4.760	4.770	4.449	2,018,600
2023-09-20	4.750	4.780	4.750	4.760	4.440	81,700
2023-09-19	4.730	4.780	4.730	4.780	4.458	17,900
2023-09-18	4.760	4.830	4.690	4.690	4.374	32,300
2023-09-15	4.760	4.760	4.730	4.750	4.430	11,000
2023-09-14	4.860	4.860	4.700	4.720	4.402	33,700
2023-09-13	4.760	4.770	4.740	4.740	4.421	54,800
2023-09-12	4.770	4.770	4.750	4.760	4.440	12,100
2023-09-11	4.810	4.810	4.770	4.770	4.449	11,400
2023-09-08	4.850	4.880	4.830	4.830	4.505	24,200
2023-09-07	4.850	4.850	4.790	4.850	4.524	54,900
2023-09-06	4.800	4.800	4.750	4.770	4.449	10,000
2023-09-05	4.870	4.870	4.760	4.800	4.477	25,300
2023-09-04	4.760	4.890	4.760	4.880	4.552	38,300
2023-09-01	4.880	4.910	4.780	4.800	4.477	38,500
2023-08-30	4.760	4.760	4.740	4.750	4.430	5,900
2023-08-29	4.750	4.800	4.700	4.700	4.384	65,800
2023-08-28	4.860	4.860	4.740	4.740	4.421	227,900
2023-08-25	5.010	5.010	4.880	4.990	4.654	74,000
2023-08-24	5.030	5.040	5.020	5.020	4.682	31,900
2023-08-23	5.050	5.050	5.010	5.050	4.710	90,100
2023-08-22	5.070	5.070	5.050	5.050	4.710	18,600
2023-08-21	5.050	5.070	5.050	5.070	4.729	7,900
2023-08-18	5.050	5.050	5.050	5.050	4.710	16,100
2023-08-17	5.040	5.050	5.030	5.050	4.710	17,300
2023-08-16	5.030	5.030	5.020	5.030	4.692	28,100
2023-08-15	5.050	5.100	5.020	5.020	4.682	56,500
2023-08-14	5.110	5.120	5.080	5.080	4.738	33,200

← NewerPage 13 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.