DKSH Holdings Malaysia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.810 | 4.940 | 4.810 | 4.940 | 4.940 | 4,700 |
| 2025-08-15 | 4.810 | 4.890 | 4.800 | 4.890 | 4.890 | 23,000 |
| 2025-08-14 | 4.850 | 4.850 | 4.780 | 4.790 | 4.790 | 9,300 |
| 2025-08-13 | 4.810 | 4.890 | 4.810 | 4.810 | 4.810 | 6,500 |
| 2025-08-12 | 4.830 | 4.890 | 4.830 | 4.890 | 4.890 | 1,200 |
| 2025-08-11 | 4.800 | 4.840 | 4.800 | 4.820 | 4.820 | 8,000 |
| 2025-08-08 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 3,700 |
| 2025-08-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 5,000 |
| 2025-08-06 | 4.840 | 4.840 | 4.810 | 4.810 | 4.810 | 6,100 |
| 2025-08-05 | 4.810 | 4.880 | 4.760 | 4.880 | 4.880 | 126,100 |
| 2025-08-04 | 4.780 | 4.880 | 4.780 | 4.810 | 4.810 | 156,700 |
| 2025-08-01 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 6,000 |
| 2025-07-31 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2025-07-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 3,700 |
| 2025-07-29 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 6,400 |
| 2025-07-28 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 6,300 |
| 2025-07-25 | 4.960 | 4.960 | 4.950 | 4.960 | 4.960 | 18,000 |
| 2025-07-24 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 3,300 |
| 2025-07-23 | 4.980 | 5.040 | 4.980 | 5.040 | 5.040 | 7,200 |
| 2025-07-22 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 6,300 |
| 2025-07-21 | 4.990 | 5.010 | 4.980 | 5.010 | 5.010 | 72,900 |
| 2025-07-18 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,000 |
| 2025-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 27,900 |
| 2025-07-16 | 5.080 | 5.080 | 4.980 | 4.990 | 4.990 | 19,200 |
| 2025-07-15 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 14,000 |
| 2025-07-14 | 5.020 | 5.060 | 5.020 | 5.060 | 5.060 | 6,700 |
| 2025-07-11 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 7,300 |
| 2025-07-10 | 5.060 | 5.090 | 5.040 | 5.060 | 5.060 | 98,900 |
| 2025-07-09 | 5.050 | 5.050 | 5.000 | 5.040 | 5.040 | 5,700 |
| 2025-07-08 | 4.810 | 5.020 | 4.810 | 5.000 | 5.000 | 153,200 |
| 2025-07-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-07-04 | 4.950 | 4.990 | 4.950 | 4.990 | 4.990 | 22,000 |
| 2025-07-03 | 4.980 | 4.990 | 4.910 | 4.990 | 4.990 | 12,700 |
| 2025-07-02 | 4.980 | 5.070 | 4.680 | 5.000 | 5.000 | 39,700 |
| 2025-07-01 | 5.160 | 5.210 | 5.080 | 5.170 | 4.980 | 31,700 |
| 2025-06-30 | 5.160 | 5.200 | 5.110 | 5.160 | 4.970 | 73,200 |
| 2025-06-26 | 5.100 | 5.110 | 5.100 | 5.110 | 4.922 | 10,200 |
| 2025-06-25 | 5.080 | 5.120 | 5.060 | 5.120 | 4.932 | 2,100 |
| 2025-06-24 | 5.080 | 5.080 | 5.080 | 5.080 | 4.893 | 10,800 |
| 2025-06-23 | 5.010 | 5.060 | 5.000 | 5.060 | 4.874 | 24,200 |
| 2025-06-20 | 5.060 | 5.060 | 5.010 | 5.020 | 4.836 | 8,200 |
| 2025-06-19 | 5.160 | 5.160 | 5.060 | 5.060 | 4.874 | 16,700 |
| 2025-06-18 | 5.110 | 5.120 | 5.080 | 5.080 | 4.893 | 13,000 |
| 2025-06-17 | 5.090 | 5.120 | 5.090 | 5.120 | 4.932 | 20,600 |
| 2025-06-16 | 5.190 | 5.190 | 5.190 | 5.190 | 4.999 | 600 |
| 2025-06-13 | 5.130 | 5.130 | 5.110 | 5.110 | 4.922 | 6,500 |
| 2025-06-12 | 5.110 | 5.150 | 5.110 | 5.150 | 4.961 | 5,800 |
| 2025-06-11 | 5.080 | 5.250 | 5.080 | 5.190 | 4.999 | 95,700 |
| 2025-06-10 | 5.070 | 5.100 | 5.070 | 5.100 | 4.913 | 7,200 |
| 2025-06-09 | 5.100 | 5.100 | 5.080 | 5.080 | 4.893 | 2,900 |
| 2025-06-06 | 5.070 | 5.070 | 5.070 | 5.070 | 4.884 | 12,500 |
| 2025-06-05 | 5.070 | 5.100 | 5.070 | 5.080 | 4.893 | 2,600 |
| 2025-06-03 | 5.100 | 5.110 | 5.070 | 5.110 | 4.922 | 5,600 |
| 2025-05-30 | 5.100 | 5.100 | 5.070 | 5.100 | 4.913 | 16,300 |
| 2025-05-29 | 5.090 | 5.150 | 5.090 | 5.140 | 4.951 | 7,000 |
| 2025-05-28 | 5.110 | 5.130 | 5.100 | 5.100 | 4.913 | 15,800 |
| 2025-05-27 | 5.120 | 5.120 | 5.120 | 5.120 | 4.932 | 900 |
| 2025-05-26 | 5.100 | 5.180 | 5.100 | 5.180 | 4.990 | 14,900 |
| 2025-05-23 | 5.100 | 5.110 | 5.060 | 5.100 | 4.913 | 8,800 |
| 2025-05-22 | 5.010 | 5.100 | 5.000 | 5.100 | 4.913 | 3,200 |
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.