DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	4.900	4.900	4.900	4.900	4.425	3,000
2023-05-11	4.900	4.900	4.900	4.900	4.425	300
2023-05-10	5.000	5.000	4.990	5.000	4.516	11,700
2023-05-09	5.000	5.000	5.000	5.000	4.516	3,000
2023-05-08	4.990	4.990	4.980	4.980	4.498	1,200
2023-05-05	4.990	4.990	4.990	4.990	4.507	200
2023-05-03	5.050	5.050	5.000	5.000	4.516	25,000
2023-05-02	5.010	5.080	5.010	5.050	4.561	7,300
2023-04-28	5.010	5.010	5.000	5.010	4.525	5,500
2023-04-26	5.000	5.100	5.000	5.000	4.516	22,600
2023-04-25	5.050	5.050	5.040	5.040	4.552	10,100
2023-04-20	5.000	5.000	4.970	4.970	4.489	3,400
2023-04-19	4.990	5.090	4.900	4.900	4.425	47,000
2023-04-18	4.980	4.980	4.980	4.980	4.498	2,000
2023-04-17	4.880	5.000	4.880	4.990	4.507	20,100
2023-04-14	4.730	4.950	4.730	4.930	4.453	16,200
2023-04-13	4.780	4.780	4.730	4.730	4.272	85,400
2023-04-12	4.790	4.810	4.780	4.780	4.317	360,300
2023-04-11	4.740	4.780	4.740	4.780	4.317	77,100
2023-04-10	4.740	4.740	4.730	4.740	4.281	19,200
2023-04-07	4.740	4.740	4.740	4.740	4.281	2,000
2023-04-06	4.730	4.730	4.720	4.720	4.263	32,000
2023-04-05	4.730	4.760	4.730	4.740	4.281	16,100
2023-04-04	4.750	4.760	4.730	4.730	4.272	42,800
2023-04-03	4.660	4.770	4.660	4.680	4.227	34,200
2023-03-31	4.660	4.700	4.660	4.700	4.245	5,500
2023-03-30	4.630	4.740	4.630	4.630	4.182	21,200
2023-03-29	4.730	4.730	4.630	4.640	4.191	17,100
2023-03-28	4.580	4.750	4.580	4.740	4.281	5,100
2023-03-27	4.580	4.580	4.580	4.580	4.136	1,000
2023-03-24	4.560	4.680	4.560	4.650	4.200	31,200
2023-03-23	4.560	4.560	4.560	4.560	4.118	6,500
2023-03-22	4.470	4.600	4.470	4.560	4.118	29,800
2023-03-21	4.460	4.460	4.450	4.460	4.028	10,300
2023-03-20	4.460	4.470	4.450	4.450	4.019	21,700
2023-03-17	4.500	4.500	4.480	4.500	4.064	15,900
2023-03-16	4.500	4.500	4.440	4.500	4.064	47,100
2023-03-15	4.570	4.590	4.500	4.580	4.136	3,400
2023-03-14	4.550	4.590	4.410	4.580	4.136	43,000
2023-03-13	4.500	4.550	4.440	4.550	4.109	17,100
2023-03-10	4.580	4.590	4.500	4.500	4.064	175,700
2023-03-09	4.670	4.740	4.670	4.720	4.263	8,700
2023-03-08	4.640	4.680	4.540	4.640	4.191	107,800
2023-03-07	4.820	4.820	4.800	4.800	4.191	27,900
2023-03-06	4.890	4.920	4.800	4.800	4.191	58,900
2023-03-03	4.850	4.850	4.760	4.800	4.191	68,400
2023-03-02	4.840	4.840	4.840	4.840	4.226	1,900
2023-03-01	4.820	4.880	4.810	4.880	4.260	8,600
2023-02-28	4.880	4.930	4.810	4.820	4.208	39,200
2023-02-27	4.850	4.940	4.810	4.940	4.313	24,300
2023-02-24	4.860	4.890	4.800	4.890	4.269	49,700
2023-02-23	4.920	4.960	4.860	4.960	4.330	64,000
2023-02-22	4.890	5.050	4.870	4.960	4.330	176,300
2023-02-21	4.740	4.840	4.740	4.840	4.226	6,400
2023-02-20	4.750	4.750	4.750	4.750	4.147	4,000
2023-02-17	4.800	4.800	4.790	4.800	4.191	9,300
2023-02-16	4.830	4.830	4.790	4.800	4.191	35,600
2023-02-15	4.840	4.840	4.820	4.820	4.208	7,200
2023-02-14	4.810	4.840	4.800	4.800	4.191	15,300
2023-02-13	4.740	4.880	4.740	4.800	4.191	35,600

← NewerPage 15 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.