DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.640	4.640	4.640	4.640	3.947	3,100
2022-01-27	4.720	4.720	4.640	4.640	3.947	18,000
2022-01-26	4.710	4.720	4.710	4.720	4.015	5,500
2022-01-25	4.750	4.770	4.720	4.770	4.057	6,300
2022-01-24	4.720	4.800	4.720	4.780	4.066	6,300
2022-01-21	4.780	4.790	4.740	4.750	4.040	58,700
2022-01-20	4.730	4.780	4.730	4.780	4.066	27,100
2022-01-19	4.750	4.800	4.730	4.780	4.066	37,800
2022-01-17	4.730	4.840	4.720	4.780	4.066	25,500
2022-01-14	4.990	5.000	4.810	4.860	4.134	32,500
2022-01-13	5.030	5.080	5.000	5.000	4.253	29,400
2022-01-12	5.050	5.110	4.910	5.080	4.321	95,100
2022-01-11	4.820	5.060	4.820	5.020	4.270	124,600
2022-01-10	4.700	4.810	4.700	4.810	4.091	32,900
2022-01-07	4.720	4.790	4.700	4.790	4.074	74,000
2022-01-06	4.810	4.810	4.710	4.750	4.040	70,900
2022-01-05	4.720	4.800	4.720	4.800	4.083	55,200
2022-01-04	4.790	4.850	4.710	4.710	4.006	97,200
2022-01-03	4.800	4.820	4.720	4.790	4.074	51,000
2021-12-31	4.800	4.800	4.770	4.800	4.083	22,500
2021-12-30	4.750	4.850	4.710	4.850	4.125	101,300
2021-12-29	4.850	4.850	4.730	4.750	4.040	61,700
2021-12-28	4.900	4.920	4.830	4.880	4.151	56,700
2021-12-27	4.800	4.970	4.800	4.880	4.151	79,700
2021-12-24	4.820	4.820	4.790	4.800	4.083	2,100
2021-12-23	4.780	4.920	4.780	4.920	4.185	3,200
2021-12-22	4.840	4.890	4.730	4.890	4.159	20,400
2021-12-21	5.020	5.030	4.880	4.880	4.151	5,700
2021-12-20	4.830	4.900	4.820	4.870	4.142	9,300
2021-12-17	4.980	5.000	4.810	4.890	4.159	80,400
2021-12-16	4.950	5.030	4.860	4.980	4.236	63,200
2021-12-15	4.850	4.960	4.840	4.920	4.185	81,000
2021-12-14	4.680	4.850	4.680	4.810	4.091	135,000
2021-12-13	4.860	4.860	4.760	4.860	4.134	135,900
2021-12-10	4.850	4.850	4.660	4.850	4.125	59,800
2021-12-09	5.100	5.100	4.810	4.900	4.168	51,500
2021-12-08	5.100	5.100	5.000	5.000	4.253	6,100
2021-12-07	4.870	5.030	4.860	5.030	4.278	166,800
2021-12-06	4.850	5.000	4.780	4.880	4.151	123,000
2021-12-02	4.950	5.080	4.840	4.900	4.168	174,400
2021-12-01	5.070	5.130	4.950	5.000	4.253	547,500
2021-11-30	5.310	5.400	5.080	5.200	4.423	274,400
2021-11-29	5.350	5.440	5.000	5.350	4.551	716,000
2021-11-26	5.820	5.830	5.560	5.710	4.857	509,900
2021-11-25	5.750	5.800	5.710	5.750	4.891	22,600
2021-11-24	5.770	5.810	5.730	5.800	4.933	208,500
2021-11-23	5.700	5.780	5.690	5.770	4.908	100,600
2021-11-22	5.610	5.750	5.550	5.720	4.865	198,200
2021-11-19	5.600	5.690	5.600	5.690	4.840	17,800
2021-11-18	5.680	5.680	5.550	5.580	4.746	99,400
2021-11-17	5.960	5.960	5.500	5.730	4.874	745,700
2021-11-16	5.990	6.000	5.920	5.980	5.086	82,500
2021-11-15	5.940	6.000	5.900	5.990	5.095	95,700
2021-11-12	5.980	6.020	5.850	5.940	5.052	98,900
2021-11-11	5.860	5.990	5.790	5.850	4.976	98,300
2021-11-10	6.060	6.060	5.900	5.910	5.027	99,100
2021-11-09	5.690	6.100	5.690	6.070	5.163	747,300
2021-11-08	5.840	5.850	5.690	5.690	4.840	113,700
2021-11-05	5.840	5.900	5.750	5.800	4.933	101,500
2021-11-03	5.860	5.950	5.840	5.890	5.010	141,100

← NewerPage 20 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.