DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	5.090	5.100	5.060	5.100	5.100	19,700
2025-11-07	5.090	5.090	5.050	5.050	5.050	46,000
2025-11-06	5.070	5.070	5.060	5.070	5.070	18,200
2025-11-05	5.000	5.060	5.000	5.060	5.060	10,500
2025-11-04	5.050	5.080	5.000	5.030	5.030	60,100
2025-11-03	5.090	5.090	5.040	5.040	5.040	31,100
2025-10-31	5.090	5.090	5.090	5.090	5.090	5,900
2025-10-30	5.020	5.090	5.020	5.040	5.040	18,700
2025-10-29	5.050	5.100	5.020	5.030	5.030	12,400
2025-10-28	5.000	5.100	5.000	5.100	5.100	15,500
2025-10-27	5.050	5.100	5.020	5.030	5.030	61,500
2025-10-24	5.100	5.100	5.100	5.100	5.100	5,000
2025-10-23	5.090	5.100	5.090	5.100	5.100	5,000
2025-10-22	5.090	5.100	5.090	5.090	5.090	37,400
2025-10-21	5.050	5.110	5.050	5.100	5.100	37,000
2025-10-17	5.060	5.070	5.000	5.040	5.040	18,000
2025-10-16	5.110	5.110	5.110	5.110	5.110	0
2025-10-15	5.090	5.110	5.050	5.110	5.110	17,200
2025-10-14	5.080	5.120	5.050	5.050	5.050	70,800
2025-10-13	5.020	5.030	5.020	5.030	5.030	5,000
2025-10-10	5.000	5.090	5.000	5.050	5.050	57,900
2025-10-09	5.000	5.040	4.960	5.040	5.040	33,100
2025-10-08	4.960	5.000	4.960	5.000	5.000	88,200
2025-10-07	4.860	5.000	4.860	4.960	4.960	116,100
2025-10-06	4.870	4.870	4.840	4.860	4.860	5,600
2025-10-03	4.870	4.870	4.870	4.870	4.870	13,000
2025-10-02	4.820	4.900	4.820	4.890	4.890	16,700
2025-10-01	4.860	4.860	4.800	4.810	4.810	13,900
2025-09-30	4.800	4.860	4.780	4.860	4.860	41,300
2025-09-29	4.830	4.830	4.800	4.820	4.820	29,100
2025-09-26	4.830	4.860	4.810	4.810	4.810	12,600
2025-09-25	4.820	4.820	4.800	4.800	4.800	16,000
2025-09-24	4.840	4.840	4.790	4.800	4.800	32,300
2025-09-23	4.810	4.810	4.800	4.810	4.810	59,600
2025-09-22	4.850	4.850	4.820	4.830	4.830	35,500
2025-09-19	4.800	4.840	4.800	4.820	4.820	38,400
2025-09-18	4.810	4.850	4.810	4.820	4.820	18,100
2025-09-17	4.870	4.870	4.830	4.830	4.830	21,500
2025-09-16	4.840	4.840	4.840	4.840	4.840	0
2025-09-15	4.840	4.840	4.840	4.840	4.840	0
2025-09-12	4.780	4.840	4.780	4.840	4.840	25,300
2025-09-11	4.770	4.870	4.770	4.870	4.870	6,300
2025-09-10	4.790	4.810	4.780	4.810	4.810	26,700
2025-09-09	4.790	4.800	4.780	4.800	4.800	64,100
2025-09-08	4.780	4.870	4.780	4.800	4.800	16,600
2025-09-05	4.780	4.780	4.780	4.780	4.780	0
2025-09-04	4.800	4.800	4.780	4.780	4.780	22,800
2025-09-03	4.800	4.800	4.800	4.800	4.800	26,700
2025-09-02	4.820	4.870	4.800	4.800	4.800	2,700
2025-09-01	4.820	4.820	4.820	4.820	4.820	0
2025-08-29	4.870	4.870	4.820	4.820	4.820	7,300
2025-08-28	4.820	4.820	4.820	4.820	4.820	61,000
2025-08-27	4.820	4.830	4.810	4.820	4.820	21,500
2025-08-26	4.810	4.850	4.810	4.820	4.820	13,500
2025-08-25	4.770	4.900	4.770	4.810	4.810	37,100
2025-08-22	4.930	4.930	4.930	4.930	4.930	2,900
2025-08-21	4.930	4.930	4.930	4.930	4.930	0
2025-08-20	4.930	4.930	4.930	4.930	4.930	0
2025-08-19	4.900	4.930	4.900	4.930	4.930	6,000
2025-08-18	4.810	4.940	4.810	4.940	4.940	4,700

← NewerPage 5 of 21 · 1,209 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.