DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.010	6.010	5.990	6.000	6.000	8,200
2026-07-23	6.060	6.060	6.020	6.020	6.020	3,000
2026-07-22	6.080	6.130	6.060	6.060	6.060	2,400
2026-07-21	6.130	6.130	6.130	6.130	6.130	0
2026-07-20	6.080	6.130	6.080	6.130	6.130	1,300
2026-07-17	6.150	6.150	6.120	6.130	6.130	16,800
2026-07-16	6.150	6.150	6.130	6.140	6.140	46,800
2026-07-15	6.120	6.150	6.120	6.150	6.150	29,300
2026-07-14	6.110	6.130	6.100	6.130	6.130	11,600
2026-07-13	6.140	6.150	6.120	6.150	6.150	17,500
2026-07-10	6.050	6.150	6.050	6.130	6.130	49,800
2026-07-09	6.040	6.140	6.030	6.140	6.140	1,300
2026-07-08	6.140	6.140	6.140	6.140	6.140	0
2026-07-07	6.100	6.140	6.010	6.140	6.140	10,600
2026-07-06	6.100	6.200	6.100	6.150	6.150	25,600
2026-07-03	6.120	6.150	6.120	6.150	6.150	6,600
2026-07-02	6.150	6.160	6.060	6.110	6.110	305,800
2026-07-01	6.150	6.160	6.080	6.160	6.160	44,600
2026-06-30	6.150	6.150	6.080	6.150	6.150	14,500
2026-06-29	6.180	6.250	6.150	6.180	6.180	79,700
2026-06-26	6.050	6.200	6.040	6.160	6.160	178,700
2026-06-25	5.920	6.100	5.920	6.050	6.050	327,300
2026-06-24	5.800	5.940	5.750	5.910	5.910	237,800
2026-06-23	5.680	5.790	5.680	5.730	5.730	60,700
2026-06-22	5.700	5.720	5.650	5.670	5.670	24,100
2026-06-19	5.650	5.690	5.650	5.690	5.690	28,400
2026-06-18	5.700	5.700	5.650	5.650	5.650	52,000
2026-06-17	5.650	5.650	5.650	5.650	5.650	0
2026-06-16	5.700	5.700	5.650	5.650	5.650	60,100
2026-06-15	5.700	5.700	5.700	5.700	5.700	31,800
2026-06-12	5.700	5.700	5.690	5.700	5.700	11,700
2026-06-11	5.700	5.700	5.700	5.700	5.700	200
2026-06-10	5.700	5.700	5.600	5.650	5.650	147,300
2026-06-09	5.700	5.700	5.700	5.700	5.700	6,100
2026-06-08	5.660	5.700	5.660	5.700	5.700	20,100
2026-06-05	5.700	5.700	5.660	5.660	5.660	4,500
2026-06-04	5.700	5.700	5.700	5.700	5.700	2,000
2026-06-03	5.670	5.700	5.660	5.700	5.700	9,200
2026-06-02	5.670	5.670	5.670	5.670	5.670	0
2026-06-01	5.670	5.670	5.670	5.670	5.670	0
2026-05-29	5.740	5.740	5.660	5.670	5.670	5,500
2026-05-28	5.630	5.740	5.630	5.740	5.740	321,000
2026-05-27	5.740	5.740	5.740	5.740	5.740	0
2026-05-26	5.700	5.740	5.700	5.740	5.740	4,900
2026-05-25	5.700	5.700	5.700	5.700	5.700	1,000
2026-05-22	5.720	5.730	5.680	5.680	5.680	23,200
2026-05-21	5.670	5.670	5.650	5.650	5.650	136,200
2026-05-20	5.700	5.700	5.650	5.660	5.660	117,000
2026-05-19	5.700	5.700	5.690	5.700	5.700	24,200
2026-05-18	5.700	5.700	5.670	5.690	5.690	9,400
2026-05-15	5.740	5.760	5.680	5.700	5.700	22,700
2026-05-14	5.720	5.720	5.690	5.690	5.690	7,700
2026-05-13	5.740	5.850	5.720	5.750	5.750	57,700
2026-05-12	5.660	5.690	5.640	5.690	5.690	14,100
2026-05-11	5.660	5.660	5.660	5.660	5.660	0
2026-05-08	5.660	5.660	5.660	5.660	5.660	56,900
2026-05-07	5.680	5.680	5.660	5.660	5.660	3,700
2026-05-06	5.680	5.680	5.680	5.680	5.680	1,700
2026-05-05	5.640	5.690	5.630	5.690	5.690	1,800
2026-05-04	5.680	5.680	5.670	5.680	5.680	24,300

← NewerPage 2 of 3 · 130 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.