DKSH Holdings Malaysia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-04-30 | 5.710 | 5.720 | 5.690 | 5.690 | 5.690 | 21,300 |
| 2026-04-29 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 2,700 |
| 2026-04-28 | 5.760 | 5.760 | 5.750 | 5.750 | 5.750 | 5,200 |
| 2026-04-27 | 5.680 | 5.750 | 5.650 | 5.750 | 5.750 | 30,400 |
| 2026-04-24 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 59,900 |
| 2026-04-23 | 5.680 | 5.700 | 5.680 | 5.690 | 5.690 | 24,200 |
| 2026-04-22 | 5.740 | 5.740 | 5.680 | 5.700 | 5.700 | 24,700 |
| 2026-04-21 | 5.790 | 5.790 | 5.740 | 5.740 | 5.740 | 29,300 |
| 2026-04-20 | 5.820 | 5.820 | 5.790 | 5.790 | 5.790 | 18,000 |
| 2026-04-17 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2026-04-16 | 5.810 | 5.850 | 5.800 | 5.820 | 5.820 | 25,500 |
| 2026-04-15 | 5.830 | 5.880 | 5.800 | 5.810 | 5.810 | 91,700 |
| 2026-04-14 | 5.780 | 5.890 | 5.780 | 5.890 | 5.890 | 50,400 |
| 2026-04-13 | 5.790 | 5.790 | 5.780 | 5.780 | 5.780 | 20,900 |
| 2026-04-10 | 5.790 | 5.800 | 5.790 | 5.800 | 5.800 | 6,600 |
| 2026-04-09 | 5.800 | 5.800 | 5.790 | 5.790 | 5.790 | 18,000 |
| 2026-04-08 | 5.770 | 5.790 | 5.730 | 5.730 | 5.730 | 33,500 |
| 2026-04-07 | 5.730 | 5.780 | 5.730 | 5.770 | 5.770 | 16,200 |
| 2026-04-06 | 5.600 | 5.770 | 5.600 | 5.730 | 5.730 | 178,300 |
| 2026-04-03 | 5.600 | 5.730 | 5.600 | 5.600 | 5.600 | 50,100 |
| 2026-04-02 | 5.790 | 5.830 | 5.580 | 5.650 | 5.650 | 123,700 |
| 2026-04-01 | 5.830 | 5.850 | 5.800 | 5.800 | 5.800 | 152,000 |
| 2026-03-31 | 5.810 | 5.830 | 5.790 | 5.830 | 5.830 | 43,000 |
| 2026-03-30 | 5.860 | 5.870 | 5.800 | 5.810 | 5.810 | 117,800 |
| 2026-03-27 | 5.830 | 5.860 | 5.830 | 5.860 | 5.860 | 16,000 |
| 2026-03-26 | 5.830 | 5.840 | 5.830 | 5.830 | 5.830 | 50,000 |
| 2026-03-25 | 5.850 | 5.850 | 5.830 | 5.830 | 5.830 | 92,100 |
| 2026-03-24 | 5.820 | 5.850 | 5.820 | 5.850 | 5.850 | 22,300 |
| 2026-03-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2026-03-19 | 5.830 | 5.850 | 5.830 | 5.850 | 5.850 | 35,500 |
| 2026-03-18 | 5.830 | 5.850 | 5.830 | 5.830 | 5.830 | 80,200 |
| 2026-03-17 | 5.790 | 5.850 | 5.790 | 5.800 | 5.800 | 33,500 |
| 2026-03-16 | 5.850 | 5.850 | 5.790 | 5.790 | 5.790 | 339,300 |
| 2026-03-13 | 5.840 | 5.840 | 5.810 | 5.820 | 5.820 | 83,200 |
| 2026-03-12 | 5.900 | 5.900 | 5.830 | 5.830 | 5.830 | 113,700 |
| 2026-03-11 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 94,100 |
| 2026-03-10 | 5.930 | 5.930 | 5.900 | 5.900 | 5.900 | 86,100 |
| 2026-03-09 | 5.900 | 5.930 | 5.790 | 5.930 | 5.930 | 180,600 |
| 2026-03-06 | 5.940 | 5.940 | 5.910 | 5.920 | 5.920 | 23,600 |
| 2026-03-05 | 5.960 | 5.980 | 5.960 | 5.960 | 5.960 | 71,900 |
| 2026-03-04 | 5.960 | 5.960 | 5.950 | 5.960 | 5.960 | 46,100 |
| 2026-03-03 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 17,100 |
| 2026-03-02 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 106,300 |
| 2026-02-27 | 5.910 | 5.970 | 5.900 | 5.960 | 5.960 | 124,400 |
| 2026-02-26 | 5.950 | 5.970 | 5.900 | 5.900 | 5.900 | 42,300 |
| 2026-02-25 | 5.960 | 5.980 | 5.910 | 5.980 | 5.980 | 27,500 |
| 2026-02-24 | 5.910 | 6.000 | 5.910 | 5.960 | 5.960 | 110,800 |
| 2026-02-23 | 5.900 | 5.910 | 5.900 | 5.910 | 5.910 | 51,800 |
| 2026-02-20 | 5.890 | 5.910 | 5.890 | 5.900 | 5.900 | 25,200 |
| 2026-02-19 | 5.870 | 5.900 | 5.870 | 5.890 | 5.890 | 40,000 |
| 2026-02-16 | 5.890 | 5.900 | 5.860 | 5.870 | 5.870 | 29,600 |
| 2026-02-13 | 5.910 | 5.920 | 5.910 | 5.910 | 5.910 | 22,700 |
| 2026-02-12 | 5.900 | 5.910 | 5.900 | 5.910 | 5.910 | 23,100 |
| 2026-02-11 | 5.910 | 5.910 | 5.890 | 5.900 | 5.900 | 13,000 |
| 2026-02-10 | 5.910 | 5.920 | 5.880 | 5.880 | 5.880 | 89,800 |
| 2026-02-09 | 5.870 | 5.910 | 5.870 | 5.910 | 5.910 | 63,400 |
| 2026-02-06 | 5.860 | 5.880 | 5.860 | 5.870 | 5.870 | 20,500 |
| 2026-02-05 | 5.880 | 5.890 | 5.830 | 5.830 | 5.830 | 77,400 |
| 2026-02-04 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 35,200 |
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.