DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	4.740	4.880	4.740	4.800	4.191	35,600
2023-02-10	4.850	4.850	4.740	4.780	4.173	54,300
2023-02-09	4.600	4.890	4.600	4.800	4.191	68,100
2023-02-08	4.550	4.600	4.550	4.600	4.016	44,600
2023-02-07	4.580	4.580	4.540	4.540	3.964	4,300
2023-02-03	4.550	4.590	4.510	4.580	3.999	12,400
2023-02-02	4.560	4.560	4.550	4.550	3.972	9,000
2023-01-31	4.570	4.570	4.560	4.560	3.981	4,500
2023-01-30	4.510	4.520	4.510	4.520	3.946	11,300
2023-01-27	4.480	4.570	4.480	4.570	3.990	11,500
2023-01-26	4.500	4.580	4.470	4.580	3.999	63,700
2023-01-25	4.540	4.550	4.500	4.540	3.964	29,800
2023-01-20	4.510	4.570	4.510	4.530	3.955	7,600
2023-01-19	4.460	4.460	4.440	4.460	3.894	17,100
2023-01-18	4.520	4.520	4.460	4.460	3.894	3,700
2023-01-17	4.420	4.530	4.420	4.520	3.946	35,300
2023-01-16	4.420	4.420	4.420	4.420	3.859	2,000
2023-01-13	4.450	4.450	4.450	4.450	3.885	9,800
2023-01-12	4.410	4.500	4.410	4.500	3.929	50,300
2023-01-11	4.490	4.490	4.490	4.490	3.920	2,800
2023-01-10	4.460	4.490	4.410	4.490	3.920	35,600
2023-01-09	4.450	4.470	4.410	4.470	3.903	59,000
2023-01-06	4.400	4.460	4.400	4.400	3.841	19,200
2023-01-05	4.400	4.400	4.400	4.400	3.841	7,100
2023-01-04	4.480	4.480	4.470	4.480	3.911	6,200
2023-01-03	4.400	4.490	4.380	4.490	3.920	22,100
2022-12-30	4.420	4.450	4.420	4.450	3.885	700
2022-12-29	4.390	4.440	4.390	4.440	3.876	6,400
2022-12-28	4.420	4.420	4.390	4.420	3.859	31,500
2022-12-27	4.470	4.470	4.400	4.420	3.859	30,300
2022-12-23	4.400	4.560	4.400	4.550	3.972	12,300
2022-12-22	4.440	4.580	4.440	4.560	3.981	58,600
2022-12-21	4.380	4.400	4.370	4.400	3.841	16,800
2022-12-20	4.390	4.400	4.390	4.400	3.841	4,000
2022-12-16	4.400	4.470	4.400	4.400	3.841	7,200
2022-12-15	4.430	4.480	4.340	4.400	3.841	16,200
2022-12-14	4.370	4.430	4.340	4.350	3.798	92,000
2022-12-13	4.450	4.450	4.350	4.350	3.798	46,700
2022-12-09	4.400	4.400	4.400	4.400	3.841	6,600
2022-12-07	4.390	4.390	4.350	4.360	3.807	134,800
2022-12-06	4.390	4.400	4.350	4.400	3.841	13,000
2022-12-02	4.420	4.430	4.300	4.380	3.824	139,000
2022-12-01	4.410	4.550	4.380	4.460	3.894	49,800
2022-11-30	4.400	4.410	4.400	4.400	3.841	7,300
2022-11-25	4.550	4.550	4.420	4.420	3.859	11,800
2022-11-24	4.500	4.580	4.450	4.580	3.999	9,300
2022-11-23	4.500	4.500	4.330	4.450	3.885	63,100
2022-11-22	4.480	4.480	4.480	4.480	3.911	1,500
2022-11-17	4.480	4.680	4.470	4.680	4.086	6,600
2022-11-16	4.560	4.560	4.430	4.430	3.868	6,000
2022-11-15	4.540	4.770	4.540	4.560	3.981	10,200
2022-11-14	4.600	4.650	4.530	4.560	3.981	16,000
2022-11-11	4.550	4.630	4.550	4.600	4.016	11,600
2022-11-10	4.600	4.600	4.550	4.550	3.972	200
2022-11-09	4.500	4.570	4.500	4.550	3.972	22,400
2022-11-08	4.500	4.540	4.500	4.540	3.964	2,000
2022-11-07	4.500	4.500	4.410	4.500	3.929	15,400
2022-11-04	4.450	4.450	4.380	4.380	3.824	4,000
2022-11-03	4.410	4.410	4.400	4.400	3.841	2,500
2022-11-02	4.400	4.480	4.400	4.480	3.911	4,500

← NewerPage 16 of 21 · 1,210 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.