DKSH Holdings Malaysia Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	5.100	5.100	5.080	5.100	4.913	21,200
2025-05-20	5.110	5.150	5.110	5.150	4.961	33,700
2025-05-19	5.210	5.210	5.110	5.110	4.922	6,600
2025-05-16	5.210	5.210	5.200	5.200	5.009	6,500
2025-05-15	5.230	5.230	5.190	5.210	5.019	54,200
2025-05-14	5.200	5.290	5.200	5.220	5.028	192,800
2025-05-13	4.990	4.990	4.930	4.990	4.807	7,200
2025-05-09	4.910	4.930	4.910	4.910	4.730	5,100
2025-05-07	4.890	4.910	4.860	4.910	4.730	17,400
2025-05-06	4.910	4.960	4.860	4.860	4.681	8,300
2025-05-05	4.860	4.900	4.850	4.900	4.720	4,500
2025-05-02	4.830	4.890	4.820	4.850	4.672	18,000
2025-04-30	4.930	4.930	4.930	4.930	4.749	4,300
2025-04-29	4.920	4.930	4.840	4.930	4.749	7,900
2025-04-28	4.820	4.820	4.820	4.820	4.643	1,200
2025-04-24	4.920	4.920	4.810	4.810	4.633	1,400
2025-04-23	4.820	4.820	4.800	4.800	4.624	10,000
2025-04-22	4.900	4.900	4.800	4.800	4.624	21,700
2025-04-21	4.900	4.970	4.900	4.900	4.720	1,300
2025-04-18	4.850	4.880	4.840	4.880	4.701	15,500
2025-04-17	4.830	4.830	4.800	4.810	4.633	6,600
2025-04-16	4.800	4.830	4.800	4.830	4.653	6,300
2025-04-15	4.830	4.850	4.800	4.800	4.624	22,100
2025-04-11	4.650	4.680	4.650	4.680	4.508	10,600
2025-04-10	4.600	4.690	4.600	4.670	4.498	115,200
2025-04-09	4.570	4.570	4.480	4.520	4.354	78,800
2025-04-08	4.680	4.680	4.570	4.620	4.450	18,500
2025-04-07	4.790	4.790	4.650	4.680	4.508	27,000
2025-04-04	4.840	4.870	4.830	4.870	4.691	20,500
2025-04-03	4.950	4.950	4.900	4.900	4.720	49,600
2025-04-02	4.940	4.960	4.940	4.960	4.778	25,100
2025-03-28	4.930	4.940	4.920	4.940	4.759	7,600
2025-03-27	4.980	4.980	4.940	4.940	4.759	6,300
2025-03-26	4.920	4.930	4.920	4.920	4.739	9,300
2025-03-25	4.920	4.970	4.920	4.960	4.778	24,100
2025-03-24	4.820	4.920	4.820	4.920	4.739	6,800
2025-03-21	4.820	4.900	4.820	4.900	4.720	4,800
2025-03-20	4.880	4.880	4.800	4.800	4.624	600
2025-03-19	4.830	4.830	4.830	4.830	4.653	5,300
2025-03-17	4.790	4.850	4.790	4.830	4.653	21,400
2025-03-13	4.800	4.800	4.780	4.800	4.624	13,300
2025-03-12	4.650	4.780	4.600	4.780	4.604	39,800
2025-03-11	4.730	4.730	4.660	4.680	4.508	14,500
2025-03-10	4.780	4.780	4.780	4.780	4.604	3,800
2025-03-07	4.810	4.920	4.800	4.800	4.624	22,700
2025-03-06	4.780	4.800	4.780	4.800	4.624	6,000
2025-03-05	4.760	4.780	4.760	4.780	4.604	6,700
2025-03-04	4.780	4.780	4.680	4.750	4.575	57,800
2025-03-03	4.850	4.850	4.780	4.800	4.624	35,200
2025-02-28	4.800	4.850	4.800	4.810	4.633	7,600
2025-02-26	4.800	4.930	4.800	4.850	4.672	66,400
2025-02-25	4.740	4.750	4.700	4.710	4.537	47,200
2025-02-24	4.750	4.800	4.740	4.740	4.566	26,100
2025-02-21	4.800	4.800	4.760	4.780	4.604	41,900
2025-02-20	4.810	4.820	4.770	4.770	4.595	22,300
2025-02-19	4.850	4.880	4.810	4.810	4.633	4,200
2025-02-18	4.880	4.880	4.880	4.880	4.701	5,300
2025-02-17	4.820	4.860	4.800	4.820	4.643	47,100
2025-02-14	4.850	4.860	4.820	4.820	4.643	29,900
2025-02-13	4.860	4.860	4.850	4.850	4.672	15,700

← NewerPage 7 of 21 · 1,212 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.