DKSH Holdings Malaysia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.900 | 4.900 | 4.860 | 4.880 | 4.701 | 29,800 |
| 2025-02-10 | 4.900 | 4.920 | 4.860 | 4.920 | 4.739 | 17,300 |
| 2025-02-07 | 4.900 | 4.920 | 4.900 | 4.900 | 4.720 | 22,000 |
| 2025-02-06 | 4.840 | 4.900 | 4.840 | 4.900 | 4.720 | 13,600 |
| 2025-02-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.720 | 7,200 |
| 2025-02-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.720 | 2,900 |
| 2025-02-03 | 4.940 | 4.940 | 4.940 | 4.940 | 4.759 | 500 |
| 2025-01-31 | 4.850 | 4.990 | 4.830 | 4.990 | 4.807 | 3,900 |
| 2025-01-28 | 4.890 | 4.890 | 4.890 | 4.890 | 4.710 | 200 |
| 2025-01-24 | 4.900 | 4.920 | 4.890 | 4.890 | 4.710 | 2,100 |
| 2025-01-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.759 | 1,400 |
| 2025-01-22 | 4.900 | 4.940 | 4.900 | 4.940 | 4.759 | 9,600 |
| 2025-01-21 | 4.890 | 4.900 | 4.880 | 4.900 | 4.720 | 8,000 |
| 2025-01-20 | 4.990 | 4.990 | 4.900 | 4.900 | 4.720 | 5,000 |
| 2025-01-17 | 4.900 | 4.940 | 4.900 | 4.900 | 4.720 | 52,700 |
| 2025-01-16 | 4.900 | 4.920 | 4.900 | 4.910 | 4.730 | 3,700 |
| 2025-01-15 | 4.940 | 4.940 | 4.840 | 4.840 | 4.662 | 8,300 |
| 2025-01-14 | 4.880 | 4.900 | 4.850 | 4.900 | 4.720 | 10,500 |
| 2025-01-13 | 5.000 | 5.000 | 4.840 | 4.860 | 4.681 | 20,900 |
| 2025-01-10 | 4.930 | 4.980 | 4.860 | 4.980 | 4.797 | 58,500 |
| 2025-01-09 | 4.950 | 4.950 | 4.920 | 4.920 | 4.739 | 2,600 |
| 2025-01-08 | 4.910 | 5.030 | 4.910 | 4.950 | 4.768 | 27,800 |
| 2025-01-07 | 4.960 | 5.000 | 4.920 | 4.920 | 4.739 | 31,000 |
| 2025-01-06 | 4.940 | 4.960 | 4.930 | 4.940 | 4.759 | 11,800 |
| 2025-01-03 | 4.950 | 5.000 | 4.940 | 4.940 | 4.759 | 17,900 |
| 2025-01-02 | 5.000 | 5.000 | 4.940 | 4.950 | 4.768 | 16,000 |
| 2024-12-31 | 4.950 | 5.000 | 4.950 | 5.000 | 4.816 | 8,400 |
| 2024-12-30 | 4.960 | 4.960 | 4.940 | 4.950 | 4.768 | 12,200 |
| 2024-12-27 | 4.930 | 4.950 | 4.930 | 4.950 | 4.768 | 4,500 |
| 2024-12-26 | 4.930 | 4.940 | 4.930 | 4.940 | 4.759 | 7,000 |
| 2024-12-24 | 4.910 | 4.910 | 4.910 | 4.910 | 4.730 | 7,500 |
| 2024-12-23 | 4.920 | 4.980 | 4.910 | 4.910 | 4.730 | 15,300 |
| 2024-12-20 | 4.880 | 4.910 | 4.880 | 4.910 | 4.730 | 18,600 |
| 2024-12-19 | 4.870 | 4.900 | 4.860 | 4.900 | 4.720 | 14,600 |
| 2024-12-18 | 4.960 | 4.980 | 4.900 | 4.960 | 4.778 | 14,100 |
| 2024-12-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.797 | 4,000 |
| 2024-12-16 | 4.950 | 4.950 | 4.860 | 4.860 | 4.681 | 9,900 |
| 2024-12-13 | 4.900 | 4.900 | 4.860 | 4.860 | 4.681 | 12,500 |
| 2024-12-12 | 4.900 | 4.900 | 4.880 | 4.900 | 4.720 | 17,600 |
| 2024-12-11 | 4.930 | 4.930 | 4.900 | 4.900 | 4.720 | 17,000 |
| 2024-12-10 | 4.940 | 4.950 | 4.890 | 4.950 | 4.768 | 62,900 |
| 2024-12-09 | 4.950 | 4.950 | 4.940 | 4.940 | 4.759 | 10,000 |
| 2024-12-06 | 4.960 | 4.970 | 4.950 | 4.950 | 4.768 | 21,100 |
| 2024-12-05 | 4.990 | 5.000 | 4.990 | 5.000 | 4.816 | 5,000 |
| 2024-12-04 | 4.960 | 4.990 | 4.950 | 4.990 | 4.807 | 19,000 |
| 2024-12-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.768 | 2,000 |
| 2024-12-02 | 5.010 | 5.010 | 4.890 | 4.940 | 4.759 | 29,300 |
| 2024-11-29 | 5.060 | 5.060 | 5.010 | 5.010 | 4.826 | 21,200 |
| 2024-11-28 | 5.100 | 5.100 | 5.070 | 5.070 | 4.884 | 5,500 |
| 2024-11-27 | 5.080 | 5.080 | 5.060 | 5.080 | 4.893 | 5,100 |
| 2024-11-26 | 5.070 | 5.080 | 5.070 | 5.080 | 4.893 | 3,500 |
| 2024-11-25 | 5.100 | 5.100 | 5.060 | 5.060 | 4.874 | 43,600 |
| 2024-11-22 | 5.180 | 5.260 | 5.120 | 5.120 | 4.932 | 15,300 |
| 2024-11-21 | 5.170 | 5.170 | 5.170 | 5.170 | 4.980 | 19,300 |
| 2024-11-20 | 5.250 | 5.250 | 5.170 | 5.170 | 4.980 | 16,600 |
| 2024-11-19 | 5.200 | 5.250 | 5.200 | 5.200 | 5.009 | 12,100 |
| 2024-11-18 | 5.230 | 5.230 | 5.170 | 5.180 | 4.990 | 1,300 |
| 2024-11-15 | 5.190 | 5.200 | 5.180 | 5.180 | 4.990 | 40,100 |
| 2024-11-14 | 5.180 | 5.190 | 5.180 | 5.190 | 4.999 | 1,200 |
| 2024-11-13 | 5.160 | 5.210 | 5.160 | 5.210 | 5.019 | 11,700 |
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.