DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	5.080	5.150	5.070	5.150	4.803	57,700
2023-08-10	5.100	5.100	5.080	5.080	4.738	1,800
2023-08-09	5.020	5.180	5.020	5.100	4.757	39,600
2023-08-08	5.100	5.100	5.020	5.020	4.682	17,000
2023-08-07	5.100	5.100	5.090	5.090	4.747	11,000
2023-08-04	5.120	5.120	5.120	5.120	4.775	1,000
2023-08-03	5.100	5.240	5.010	5.120	4.775	88,000
2023-08-02	5.050	5.100	5.050	5.080	4.738	33,700
2023-08-01	4.970	5.070	4.960	5.030	4.692	58,000
2023-07-31	4.910	4.920	4.910	4.920	4.589	4,000
2023-07-28	4.910	4.930	4.900	4.900	4.570	24,800
2023-07-26	4.880	4.930	4.830	4.910	4.580	11,800
2023-07-24	4.920	4.920	4.890	4.910	4.580	25,800
2023-07-21	4.900	5.030	4.900	4.970	4.636	19,500
2023-07-20	5.000	5.000	4.990	4.990	4.654	15,200
2023-07-18	4.950	5.080	4.950	5.060	4.720	66,300
2023-07-17	4.860	4.980	4.800	4.870	4.542	45,400
2023-07-14	4.800	4.860	4.760	4.800	4.477	22,700
2023-07-13	4.740	4.760	4.720	4.760	4.440	18,900
2023-07-12	4.630	4.730	4.630	4.730	4.412	13,500
2023-07-11	4.720	4.720	4.610	4.620	4.309	141,800
2023-07-10	4.780	4.780	4.740	4.770	4.449	55,100
2023-07-07	4.780	4.800	4.770	4.770	4.449	4,600
2023-07-06	4.790	4.800	4.770	4.770	4.449	55,100
2023-07-05	4.870	4.900	4.780	4.780	4.458	82,700
2023-07-04	4.840	4.900	4.780	4.800	4.477	57,500
2023-07-03	5.020	5.070	5.000	5.050	4.561	111,200
2023-06-30	5.070	5.070	5.010	5.010	4.525	46,000
2023-06-28	5.180	5.180	5.050	5.050	4.561	94,500
2023-06-27	5.100	5.150	5.050	5.070	4.579	261,100
2023-06-26	5.100	5.100	5.080	5.080	4.588	41,800
2023-06-23	5.110	5.120	5.100	5.100	4.606	53,300
2023-06-22	5.170	5.170	5.110	5.110	4.615	84,400
2023-06-21	5.260	5.270	5.180	5.180	4.678	43,300
2023-06-20	5.200	5.200	5.180	5.200	4.696	50,200
2023-06-19	5.320	5.320	5.180	5.200	4.696	58,500
2023-06-16	5.210	5.290	5.170	5.290	4.778	42,100
2023-06-15	5.230	5.240	5.180	5.200	4.696	36,200
2023-06-14	5.230	5.250	5.230	5.230	4.724	20,600
2023-06-13	5.300	5.300	5.240	5.250	4.742	28,900
2023-06-12	5.340	5.360	5.310	5.350	4.832	17,200
2023-06-09	5.210	5.360	5.200	5.310	4.796	27,000
2023-06-08	5.250	5.250	5.200	5.210	4.705	33,700
2023-06-07	5.220	5.410	5.220	5.300	4.787	26,600
2023-06-06	5.200	5.230	5.160	5.230	4.724	22,600
2023-06-02	5.210	5.240	5.090	5.200	4.696	35,700
2023-06-01	5.210	5.300	5.210	5.220	4.714	31,100
2023-05-31	5.320	5.480	5.250	5.250	4.742	23,100
2023-05-30	5.200	5.480	5.200	5.320	4.805	24,500
2023-05-29	5.200	5.220	5.200	5.210	4.705	12,000
2023-05-26	5.200	5.250	5.130	5.250	4.742	21,900
2023-05-25	5.190	5.300	5.190	5.270	4.760	33,400
2023-05-24	5.400	5.400	5.200	5.220	4.714	82,300
2023-05-23	5.550	5.590	5.380	5.460	4.931	20,400
2023-05-22	5.410	5.790	5.380	5.500	4.967	126,100
2023-05-19	5.200	5.600	5.200	5.400	4.877	468,200
2023-05-18	4.970	4.980	4.970	4.980	4.498	2,000
2023-05-17	4.900	4.910	4.900	4.910	4.435	3,900
2023-05-16	5.000	5.000	4.900	4.900	4.425	91,200
2023-05-15	5.000	5.000	5.000	5.000	4.516	1,000

← NewerPage 14 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.