DKSH Holdings Malaysia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.900 | 5.900 | 5.870 | 5.880 | 5.880 | 48,800 |
| 2026-01-30 | 5.870 | 5.880 | 5.860 | 5.880 | 5.880 | 72,700 |
| 2026-01-29 | 5.880 | 5.890 | 5.870 | 5.880 | 5.880 | 43,800 |
| 2026-01-28 | 5.910 | 5.910 | 5.870 | 5.870 | 5.870 | 24,300 |
| 2026-01-27 | 5.930 | 5.930 | 5.900 | 5.910 | 5.910 | 126,500 |
| 2026-01-26 | 5.930 | 5.950 | 5.930 | 5.950 | 5.950 | 108,200 |
| 2026-01-23 | 5.920 | 5.930 | 5.920 | 5.920 | 5.920 | 29,800 |
| 2026-01-22 | 5.920 | 5.930 | 5.910 | 5.920 | 5.920 | 77,000 |
| 2026-01-21 | 5.920 | 5.920 | 5.910 | 5.920 | 5.920 | 26,600 |
| 2026-01-20 | 5.930 | 5.930 | 5.900 | 5.920 | 5.920 | 32,500 |
| 2026-01-19 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 76,600 |
| 2026-01-16 | 5.940 | 5.940 | 5.920 | 5.930 | 5.930 | 170,400 |
| 2026-01-15 | 5.920 | 5.940 | 5.910 | 5.930 | 5.930 | 75,800 |
| 2026-01-14 | 5.920 | 5.940 | 5.900 | 5.900 | 5.900 | 82,300 |
| 2026-01-13 | 5.940 | 5.940 | 5.910 | 5.930 | 5.930 | 110,300 |
| 2026-01-12 | 5.900 | 5.930 | 5.900 | 5.930 | 5.930 | 75,100 |
| 2026-01-09 | 5.900 | 5.900 | 5.880 | 5.900 | 5.900 | 30,800 |
| 2026-01-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 34,800 |
| 2026-01-07 | 5.880 | 5.900 | 5.870 | 5.890 | 5.890 | 45,800 |
| 2026-01-06 | 5.900 | 5.900 | 5.870 | 5.900 | 5.900 | 37,700 |
| 2026-01-05 | 5.900 | 5.900 | 5.890 | 5.900 | 5.900 | 41,000 |
| 2026-01-02 | 5.900 | 5.920 | 5.890 | 5.900 | 5.900 | 24,000 |
| 2026-01-01 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2025-12-31 | 5.870 | 5.890 | 5.870 | 5.890 | 5.890 | 18,900 |
| 2025-12-30 | 5.890 | 5.900 | 5.860 | 5.880 | 5.880 | 63,900 |
| 2025-12-29 | 5.940 | 5.940 | 5.890 | 5.920 | 5.920 | 58,600 |
| 2025-12-26 | 5.950 | 5.950 | 5.930 | 5.930 | 5.930 | 10,000 |
| 2025-12-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2025-12-24 | 5.930 | 5.970 | 5.930 | 5.930 | 5.930 | 67,600 |
| 2025-12-23 | 5.890 | 5.920 | 5.890 | 5.920 | 5.920 | 97,600 |
| 2025-12-22 | 5.910 | 5.910 | 5.890 | 5.890 | 5.890 | 59,600 |
| 2025-12-19 | 5.880 | 5.910 | 5.870 | 5.890 | 5.890 | 22,200 |
| 2025-12-18 | 5.870 | 5.920 | 5.870 | 5.910 | 5.910 | 60,900 |
| 2025-12-17 | 5.890 | 5.910 | 5.870 | 5.870 | 5.870 | 105,800 |
| 2025-12-16 | 5.920 | 5.930 | 5.850 | 5.890 | 5.890 | 101,500 |
| 2025-12-15 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 79,900 |
| 2025-12-12 | 5.930 | 5.950 | 5.920 | 5.940 | 5.940 | 124,700 |
| 2025-12-11 | 5.900 | 5.940 | 5.900 | 5.910 | 5.910 | 180,800 |
| 2025-12-10 | 6.000 | 6.000 | 5.890 | 5.900 | 5.900 | 1,137,200 |
| 2025-12-09 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2025-12-08 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 7,000 |
| 2025-12-05 | 5.250 | 5.280 | 5.170 | 5.280 | 5.280 | 183,500 |
| 2025-12-04 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 6,000 |
| 2025-12-03 | 5.300 | 5.460 | 5.290 | 5.360 | 5.360 | 71,900 |
| 2025-12-02 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 209,700 |
| 2025-12-01 | 4.980 | 5.140 | 4.960 | 5.100 | 5.100 | 157,000 |
| 2025-11-28 | 5.180 | 5.200 | 4.800 | 4.880 | 4.880 | 1,371,300 |
| 2025-11-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 6,400 |
| 2025-11-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2025-11-25 | 5.100 | 5.120 | 5.040 | 5.080 | 5.080 | 105,600 |
| 2025-11-24 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 100 |
| 2025-11-21 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 7,600 |
| 2025-11-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 3,800 |
| 2025-11-19 | 5.090 | 5.120 | 5.080 | 5.100 | 5.100 | 22,800 |
| 2025-11-18 | 5.050 | 5.090 | 5.050 | 5.090 | 5.090 | 4,100 |
| 2025-11-17 | 5.090 | 5.110 | 5.090 | 5.110 | 5.110 | 33,500 |
| 2025-11-14 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 0 |
| 2025-11-13 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1,500 |
| 2025-11-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2025-11-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 2,000 |
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.