DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.380	4.430	4.380	4.420	3.859	6,000
2022-10-28	4.520	4.520	4.400	4.500	3.929	1,600
2022-10-27	4.310	4.570	4.310	4.570	3.990	8,600
2022-10-26	4.430	4.440	4.410	4.420	3.859	14,900
2022-10-21	4.520	4.520	4.440	4.440	3.876	2,400
2022-10-20	4.520	4.520	4.440	4.440	3.876	7,800
2022-10-19	4.400	4.570	4.400	4.530	3.955	31,100
2022-10-18	4.420	4.420	4.420	4.420	3.859	1,500
2022-10-17	4.410	4.500	4.410	4.420	3.859	13,900
2022-10-14	4.500	4.510	4.500	4.500	3.929	122,500
2022-10-13	4.400	4.500	4.380	4.500	3.929	21,700
2022-10-12	4.580	4.580	4.400	4.400	3.841	11,000
2022-10-11	4.530	4.530	4.520	4.520	3.946	12,000
2022-10-07	4.520	4.630	4.520	4.610	4.025	22,000
2022-10-06	4.650	4.650	4.620	4.630	4.042	3,500
2022-10-05	4.650	4.660	4.520	4.660	4.068	35,200
2022-10-04	4.460	4.660	4.200	4.600	4.016	33,200
2022-10-03	4.530	4.700	4.530	4.670	4.077	11,900
2022-09-30	4.550	4.680	4.520	4.520	3.946	29,300
2022-09-29	4.620	4.700	4.610	4.610	4.025	13,500
2022-09-28	4.650	4.750	4.600	4.750	4.147	5,300
2022-09-27	4.740	4.760	4.700	4.750	4.147	46,000
2022-09-26	4.780	4.780	4.720	4.750	4.147	159,700
2022-09-23	4.780	4.780	4.650	4.700	4.103	97,500
2022-09-22	4.740	4.790	4.700	4.790	4.182	166,700
2022-09-21	4.800	4.850	4.780	4.790	4.182	8,300
2022-09-20	4.800	4.900	4.800	4.800	4.191	35,400
2022-09-19	4.680	4.890	4.670	4.800	4.191	163,800
2022-09-15	4.440	4.800	4.440	4.680	4.086	136,400
2022-09-14	4.440	4.450	4.360	4.420	3.859	7,000
2022-09-13	4.440	4.440	4.360	4.360	3.807	2,400
2022-09-12	4.450	4.450	4.450	4.450	3.885	600
2022-09-09	4.390	4.480	4.380	4.480	3.911	10,100
2022-09-08	4.400	4.500	4.400	4.500	3.929	71,500
2022-09-07	4.400	4.480	4.360	4.360	3.807	5,900
2022-09-06	4.370	4.480	4.370	4.420	3.859	7,000
2022-09-05	4.520	4.530	4.300	4.440	3.876	33,200
2022-09-02	4.490	4.490	4.370	4.370	3.815	4,900
2022-08-30	4.500	4.510	4.410	4.500	3.929	34,200
2022-08-29	4.490	4.500	4.340	4.500	3.929	10,700
2022-08-26	4.500	4.520	4.480	4.500	3.929	83,700
2022-08-25	4.450	4.550	4.440	4.480	3.911	158,500
2022-08-24	4.330	4.360	4.320	4.320	3.772	19,700
2022-08-23	4.340	4.350	4.330	4.330	3.780	2,000
2022-08-22	4.380	4.380	4.240	4.330	3.780	3,300
2022-08-19	4.270	4.270	4.270	4.270	3.728	800
2022-08-18	4.350	4.350	4.220	4.250	3.710	12,800
2022-08-17	4.310	4.310	4.160	4.200	3.667	3,600
2022-08-16	4.440	4.450	4.300	4.300	3.754	7,000
2022-08-15	4.390	4.390	4.360	4.360	3.807	7,300
2022-08-12	4.160	4.160	4.160	4.160	3.632	300
2022-08-11	4.160	4.200	4.150	4.200	3.667	3,800
2022-08-10	4.180	4.180	4.160	4.160	3.632	3,000
2022-08-09	4.280	4.280	4.260	4.260	3.719	3,200
2022-08-08	4.100	4.330	4.100	4.330	3.780	13,500
2022-08-05	4.160	4.160	4.150	4.150	3.623	1,500
2022-08-04	4.120	4.200	4.120	4.200	3.667	5,500
2022-08-03	4.160	4.160	4.120	4.120	3.597	3,500
2022-08-02	4.200	4.200	4.180	4.200	3.667	6,600
2022-08-01	4.210	4.210	4.200	4.200	3.667	3,000

← NewerPage 17 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.