DKSH Holdings Malaysia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5.190 | 5.200 | 5.190 | 5.200 | 5.009 | 49,500 |
| 2024-11-11 | 5.130 | 5.150 | 5.080 | 5.140 | 4.951 | 32,000 |
| 2024-11-07 | 5.130 | 5.130 | 5.130 | 5.130 | 4.942 | 5,000 |
| 2024-11-05 | 5.090 | 5.100 | 5.090 | 5.100 | 4.913 | 14,400 |
| 2024-11-04 | 5.100 | 5.120 | 5.090 | 5.090 | 4.903 | 3,200 |
| 2024-10-28 | 5.050 | 5.280 | 5.050 | 5.280 | 5.086 | 2,200 |
| 2024-10-25 | 5.100 | 5.230 | 5.080 | 5.230 | 5.038 | 13,000 |
| 2024-10-24 | 5.120 | 5.120 | 5.060 | 5.060 | 4.874 | 31,800 |
| 2024-10-23 | 5.100 | 5.120 | 5.100 | 5.120 | 4.932 | 19,400 |
| 2024-10-22 | 5.190 | 5.200 | 5.100 | 5.120 | 4.932 | 26,100 |
| 2024-10-18 | 5.210 | 5.210 | 5.200 | 5.200 | 5.009 | 12,200 |
| 2024-10-17 | 5.210 | 5.210 | 5.200 | 5.200 | 5.009 | 5,100 |
| 2024-10-16 | 5.250 | 5.250 | 5.210 | 5.210 | 5.019 | 9,200 |
| 2024-10-15 | 5.210 | 5.210 | 5.210 | 5.210 | 5.019 | 2,000 |
| 2024-10-14 | 5.290 | 5.290 | 5.290 | 5.290 | 5.096 | 1,000 |
| 2024-10-11 | 5.250 | 5.250 | 5.200 | 5.220 | 5.028 | 10,600 |
| 2024-10-10 | 5.250 | 5.290 | 5.200 | 5.280 | 5.086 | 11,500 |
| 2024-10-09 | 5.270 | 5.270 | 5.270 | 5.270 | 5.076 | 500 |
| 2024-10-08 | 5.290 | 5.290 | 5.200 | 5.200 | 5.009 | 27,700 |
| 2024-10-07 | 5.370 | 5.370 | 5.300 | 5.350 | 5.153 | 7,500 |
| 2024-10-04 | 5.270 | 5.380 | 5.270 | 5.380 | 5.182 | 10,100 |
| 2024-10-03 | 5.290 | 5.340 | 5.270 | 5.300 | 5.105 | 28,500 |
| 2024-10-02 | 5.260 | 5.280 | 5.210 | 5.270 | 5.076 | 39,800 |
| 2024-10-01 | 5.250 | 5.260 | 5.250 | 5.260 | 5.067 | 24,000 |
| 2024-09-30 | 5.230 | 5.230 | 5.220 | 5.220 | 5.028 | 4,000 |
| 2024-09-27 | 5.200 | 5.250 | 5.200 | 5.230 | 5.038 | 49,900 |
| 2024-09-26 | 5.120 | 5.190 | 5.120 | 5.190 | 4.999 | 15,900 |
| 2024-09-25 | 5.110 | 5.110 | 5.110 | 5.110 | 4.922 | 7,000 |
| 2024-09-24 | 5.100 | 5.150 | 5.090 | 5.110 | 4.922 | 18,100 |
| 2024-09-23 | 5.150 | 5.170 | 5.090 | 5.090 | 4.903 | 46,700 |
| 2024-09-20 | 5.120 | 5.150 | 5.090 | 5.100 | 4.913 | 24,500 |
| 2024-09-19 | 5.030 | 5.090 | 5.030 | 5.090 | 4.903 | 31,100 |
| 2024-09-18 | 5.040 | 5.080 | 5.040 | 5.060 | 4.874 | 7,900 |
| 2024-09-17 | 5.070 | 5.110 | 5.040 | 5.040 | 4.855 | 22,100 |
| 2024-09-13 | 5.070 | 5.070 | 5.070 | 5.070 | 4.884 | 9,000 |
| 2024-09-12 | 5.060 | 5.100 | 5.060 | 5.100 | 4.913 | 16,900 |
| 2024-09-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.864 | 21,700 |
| 2024-09-10 | 5.030 | 5.140 | 5.030 | 5.100 | 4.913 | 30,300 |
| 2024-09-09 | 5.030 | 5.090 | 4.990 | 5.030 | 4.845 | 71,300 |
| 2024-09-06 | 5.040 | 5.040 | 5.030 | 5.030 | 4.845 | 9,500 |
| 2024-09-05 | 5.040 | 5.040 | 5.030 | 5.040 | 4.855 | 3,000 |
| 2024-09-04 | 5.040 | 5.050 | 5.030 | 5.030 | 4.845 | 16,900 |
| 2024-09-03 | 5.050 | 5.100 | 5.050 | 5.050 | 4.864 | 33,600 |
| 2024-09-02 | 5.020 | 5.090 | 5.020 | 5.050 | 4.864 | 13,600 |
| 2024-08-30 | 5.080 | 5.090 | 5.020 | 5.020 | 4.836 | 7,300 |
| 2024-08-29 | 5.030 | 5.050 | 5.020 | 5.050 | 4.864 | 18,500 |
| 2024-08-28 | 5.050 | 5.060 | 5.050 | 5.050 | 4.864 | 23,300 |
| 2024-08-27 | 5.040 | 5.100 | 5.040 | 5.100 | 4.913 | 12,200 |
| 2024-08-26 | 5.050 | 5.120 | 5.030 | 5.110 | 4.922 | 17,700 |
| 2024-08-23 | 5.050 | 5.080 | 5.030 | 5.040 | 4.855 | 23,400 |
| 2024-08-22 | 5.050 | 5.110 | 5.050 | 5.100 | 4.913 | 2,200 |
| 2024-08-21 | 5.100 | 5.100 | 5.040 | 5.040 | 4.855 | 28,600 |
| 2024-08-20 | 5.020 | 5.120 | 5.020 | 5.120 | 4.932 | 17,500 |
| 2024-08-19 | 5.000 | 5.100 | 5.000 | 5.010 | 4.826 | 183,400 |
| 2024-08-16 | 4.960 | 5.000 | 4.960 | 5.000 | 4.816 | 25,100 |
| 2024-08-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 3,000 |
| 2024-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.816 | 4,000 |
| 2024-08-13 | 5.050 | 5.100 | 5.000 | 5.000 | 4.816 | 74,800 |
| 2024-08-12 | 5.060 | 5.080 | 5.050 | 5.050 | 4.864 | 6,500 |
| 2024-08-09 | 4.980 | 5.100 | 4.980 | 5.100 | 4.913 | 32,200 |
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.