DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	4.750	4.750	4.750	4.750	4.040	225,900
2022-04-27	4.740	4.740	4.720	4.730	4.023	5,900
2022-04-26	4.860	4.860	4.740	4.740	4.032	3,600
2022-04-25	4.740	4.740	4.730	4.730	4.023	6,100
2022-04-22	4.870	4.870	4.760	4.840	4.117	18,000
2022-04-21	4.770	4.950	4.710	4.870	4.142	138,100
2022-04-20	4.760	4.800	4.760	4.770	4.057	107,300
2022-04-18	4.790	4.800	4.720	4.760	4.049	80,400
2022-04-15	4.700	4.710	4.700	4.700	3.998	51,900
2022-04-14	4.680	4.750	4.630	4.700	3.998	106,400
2022-04-13	4.790	4.790	4.680	4.680	3.981	171,400
2022-04-12	4.760	4.830	4.760	4.790	4.074	66,100
2022-04-11	4.800	4.850	4.770	4.800	4.083	176,000
2022-04-08	4.850	4.850	4.740	4.750	4.040	143,000
2022-04-07	4.820	4.820	4.780	4.800	4.083	162,700
2022-04-06	4.850	4.850	4.800	4.840	4.117	8,800
2022-04-05	4.810	4.850	4.800	4.850	4.125	89,800
2022-04-04	4.810	4.830	4.800	4.810	4.091	39,300
2022-04-01	4.870	4.870	4.810	4.810	4.091	2,100
2022-03-31	4.860	4.950	4.860	4.870	4.142	93,100
2022-03-30	4.800	4.800	4.770	4.800	4.083	22,800
2022-03-29	4.810	4.810	4.770	4.780	4.066	40,600
2022-03-28	4.850	4.850	4.820	4.840	4.117	53,400
2022-03-25	4.860	4.960	4.860	4.860	4.134	138,700
2022-03-24	4.800	4.990	4.790	4.860	4.134	516,300
2022-03-23	4.770	4.810	4.770	4.770	4.057	274,800
2022-03-22	4.800	4.810	4.760	4.770	4.057	156,500
2022-03-21	4.780	5.000	4.780	4.800	4.083	8,400
2022-03-18	4.900	4.900	4.860	4.860	4.134	6,400
2022-03-17	5.100	5.100	4.980	4.980	4.236	26,100
2022-03-16	4.710	5.290	4.680	5.070	4.312	226,300
2022-03-15	4.700	4.710	4.660	4.700	3.998	150,100
2022-03-14	4.700	4.710	4.700	4.700	3.998	175,900
2022-03-11	4.670	4.730	4.670	4.700	3.998	49,700
2022-03-10	4.650	4.780	4.590	4.680	3.981	67,500
2022-03-09	4.500	4.660	4.400	4.650	3.955	57,600
2022-03-08	4.580	4.590	4.280	4.310	3.666	57,700
2022-03-07	4.750	4.750	4.580	4.580	3.896	180,400
2022-03-04	4.830	4.860	4.740	4.750	4.040	118,400
2022-03-03	4.880	4.890	4.820	4.820	4.100	28,700
2022-03-02	4.940	4.940	4.790	4.790	4.074	56,100
2022-03-01	5.050	5.060	4.880	4.880	4.151	79,300
2022-02-28	5.230	5.230	5.030	5.050	4.295	15,800
2022-02-25	5.260	5.260	5.120	5.230	4.448	25,000
2022-02-24	5.400	5.450	5.020	5.250	4.465	333,900
2022-02-23	5.160	5.300	5.150	5.290	4.499	85,500
2022-02-22	5.230	5.240	5.200	5.220	4.440	118,400
2022-02-21	5.310	5.470	5.250	5.280	4.491	70,700
2022-02-18	5.440	5.700	5.300	5.470	4.653	170,900
2022-02-17	4.820	5.480	4.800	5.480	4.661	448,300
2022-02-16	4.750	4.860	4.730	4.800	4.083	49,200
2022-02-15	4.730	4.790	4.720	4.740	4.032	4,300
2022-02-14	4.730	4.870	4.730	4.760	4.049	65,400
2022-02-11	4.780	4.880	4.760	4.760	4.049	134,900
2022-02-10	4.720	4.720	4.690	4.700	3.998	4,300
2022-02-09	4.720	4.720	4.720	4.720	4.015	2,100
2022-02-08	4.760	4.810	4.760	4.800	4.083	62,300
2022-02-07	4.700	4.800	4.700	4.760	4.049	9,100
2022-02-04	4.750	4.750	4.700	4.750	4.040	4,000
2022-02-03	4.710	4.710	4.710	4.710	4.006	1,100

← NewerPage 19 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.