DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.280	4.360	4.240	4.300	3.754	28,700
2022-07-28	4.270	4.270	4.220	4.220	3.684	19,300
2022-07-27	4.300	4.300	4.020	4.110	3.588	18,800
2022-07-26	4.190	4.190	4.190	4.190	3.658	200
2022-07-25	4.180	4.180	4.180	4.180	3.649	100
2022-07-22	4.200	4.200	4.130	4.150	3.623	9,300
2022-07-21	4.290	4.290	4.200	4.200	3.667	3,500
2022-07-20	4.180	4.180	4.150	4.150	3.623	7,600
2022-07-19	4.050	4.190	4.050	4.190	3.658	10,100
2022-07-18	4.060	4.200	4.020	4.200	3.667	15,300
2022-07-15	4.150	4.150	4.100	4.100	3.580	3,700
2022-07-14	4.160	4.160	4.100	4.100	3.580	2,400
2022-07-13	4.160	4.160	4.160	4.160	3.632	1,000
2022-07-12	4.300	4.310	4.270	4.270	3.632	13,200
2022-07-08	4.390	4.390	4.290	4.290	3.649	3,300
2022-07-07	4.400	4.450	4.280	4.310	3.666	22,100
2022-07-06	4.440	4.440	4.260	4.300	3.657	74,800
2022-07-05	4.280	4.350	4.280	4.350	3.700	7,600
2022-07-04	4.310	4.330	4.290	4.310	3.666	46,200
2022-07-01	4.300	4.320	4.300	4.310	3.666	17,500
2022-06-30	4.400	4.400	4.310	4.310	3.666	3,800
2022-06-29	4.350	4.470	4.300	4.330	3.683	11,600
2022-06-28	4.490	4.490	4.280	4.300	3.657	7,400
2022-06-27	4.310	4.320	4.310	4.310	3.666	7,900
2022-06-24	4.290	4.390	4.290	4.310	3.666	9,400
2022-06-23	4.290	4.300	4.290	4.300	3.657	17,500
2022-06-22	4.310	4.310	4.290	4.300	3.657	28,800
2022-06-21	4.350	4.380	4.300	4.320	3.674	10,500
2022-06-20	4.300	4.350	4.290	4.350	3.700	15,000
2022-06-17	4.330	4.400	4.330	4.400	3.742	305,200
2022-06-16	4.450	4.460	4.360	4.440	3.777	187,200
2022-06-15	4.450	4.450	4.350	4.350	3.700	8,600
2022-06-14	4.400	4.430	4.390	4.400	3.742	10,300
2022-06-13	4.480	4.480	4.360	4.410	3.751	108,600
2022-06-10	4.370	4.450	4.370	4.450	3.785	25,200
2022-06-09	4.400	4.470	4.400	4.470	3.802	28,500
2022-06-08	4.510	4.510	4.440	4.440	3.777	4,100
2022-06-07	4.480	4.550	4.480	4.510	3.836	19,400
2022-06-03	4.540	4.540	4.390	4.490	3.819	73,200
2022-06-02	4.340	4.550	4.340	4.550	3.870	31,900
2022-06-01	4.400	4.400	4.270	4.340	3.691	383,700
2022-05-31	4.400	4.450	4.260	4.400	3.742	134,000
2022-05-30	4.400	4.440	4.390	4.390	3.734	83,200
2022-05-27	4.500	4.500	4.390	4.410	3.751	136,200
2022-05-26	4.450	4.540	4.440	4.490	3.819	395,500
2022-05-25	4.350	4.360	4.310	4.350	3.700	38,100
2022-05-24	4.400	4.400	4.330	4.400	3.742	129,100
2022-05-23	4.400	4.400	4.320	4.350	3.700	30,200
2022-05-20	4.440	4.440	4.350	4.440	3.777	10,400
2022-05-19	4.480	4.480	4.310	4.340	3.691	189,900
2022-05-18	4.580	4.590	4.480	4.490	3.819	164,900
2022-05-17	4.530	4.600	4.470	4.500	3.828	28,500
2022-05-13	4.530	4.540	4.520	4.530	3.853	306,400
2022-05-12	4.740	4.740	4.550	4.600	3.913	217,000
2022-05-11	4.680	4.900	4.640	4.650	3.955	68,900
2022-05-10	4.600	4.650	4.600	4.650	3.955	12,900
2022-05-09	4.700	4.700	4.520	4.600	3.913	201,700
2022-05-06	4.720	4.730	4.700	4.700	3.998	13,800
2022-05-05	4.720	4.720	4.720	4.720	4.015	10,000
2022-04-29	4.750	4.750	4.710	4.720	4.015	61,600

← NewerPage 18 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.