DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.615	0.615	0.595	0.600	0.600	393,600
2024-08-12	0.610	0.620	0.605	0.620	0.620	619,600
2024-08-09	0.595	0.610	0.595	0.610	0.610	407,800
2024-08-08	0.590	0.595	0.585	0.595	0.595	749,000
2024-08-07	0.570	0.595	0.560	0.595	0.595	1,117,500
2024-08-06	0.550	0.585	0.545	0.570	0.570	745,800
2024-08-05	0.610	0.615	0.535	0.550	0.550	1,164,200
2024-08-02	0.605	0.620	0.605	0.615	0.615	945,500
2024-08-01	0.630	0.635	0.600	0.610	0.610	1,184,900
2024-07-31	0.635	0.640	0.625	0.630	0.630	563,500
2024-07-30	0.630	0.645	0.625	0.640	0.640	1,322,200
2024-07-29	0.615	0.630	0.610	0.630	0.630	446,500
2024-07-26	0.615	0.620	0.605	0.620	0.620	950,000
2024-07-25	0.615	0.625	0.600	0.615	0.615	1,432,100
2024-07-24	0.620	0.625	0.595	0.620	0.620	2,163,900
2024-07-23	0.595	0.620	0.590	0.620	0.620	1,749,400
2024-07-22	0.620	0.620	0.595	0.600	0.600	559,800
2024-07-19	0.620	0.625	0.585	0.625	0.625	5,720,200
2024-07-18	0.610	0.620	0.610	0.620	0.620	878,300
2024-07-17	0.610	0.615	0.605	0.610	0.610	580,200
2024-07-16	0.615	0.615	0.605	0.610	0.610	361,300
2024-07-15	0.615	0.620	0.610	0.615	0.615	1,159,100
2024-07-12	0.605	0.615	0.605	0.615	0.615	556,700
2024-07-11	0.600	0.605	0.595	0.600	0.600	337,500
2024-07-10	0.615	0.615	0.595	0.595	0.595	633,700
2024-07-09	0.620	0.620	0.605	0.610	0.610	467,400
2024-07-05	0.610	0.630	0.610	0.620	0.620	1,001,700
2024-07-04	0.620	0.620	0.610	0.615	0.615	426,500
2024-07-03	0.615	0.620	0.610	0.620	0.620	500,500
2024-07-02	0.600	0.615	0.595	0.615	0.615	1,867,100
2024-07-01	0.595	0.600	0.590	0.600	0.600	567,500
2024-06-28	0.585	0.595	0.580	0.595	0.595	333,900
2024-06-27	0.580	0.590	0.560	0.585	0.585	478,600
2024-06-26	0.565	0.580	0.545	0.580	0.580	882,100
2024-06-25	0.570	0.575	0.565	0.570	0.570	250,000
2024-06-24	0.570	0.570	0.550	0.570	0.570	431,900
2024-06-21	0.565	0.570	0.560	0.565	0.565	217,000
2024-06-20	0.560	0.565	0.555	0.565	0.565	427,000
2024-06-19	0.570	0.570	0.540	0.555	0.555	420,900
2024-06-18	0.565	0.570	0.555	0.570	0.570	340,400
2024-06-14	0.560	0.565	0.550	0.565	0.565	454,200
2024-06-13	0.545	0.560	0.540	0.560	0.560	577,600
2024-06-12	0.525	0.545	0.525	0.545	0.545	739,500
2024-06-11	0.520	0.530	0.515	0.525	0.525	332,800
2024-06-10	0.515	0.530	0.515	0.520	0.520	335,800
2024-06-07	0.515	0.520	0.510	0.515	0.515	357,700
2024-06-06	0.525	0.525	0.515	0.520	0.520	369,000
2024-06-05	0.525	0.525	0.515	0.525	0.525	289,100
2024-06-04	0.520	0.525	0.520	0.525	0.525	314,800
2024-05-31	0.510	0.520	0.505	0.520	0.520	339,600
2024-05-30	0.515	0.515	0.510	0.515	0.515	168,600
2024-05-29	0.525	0.525	0.510	0.515	0.515	414,700
2024-05-28	0.525	0.525	0.515	0.525	0.525	392,700
2024-05-27	0.525	0.530	0.520	0.520	0.520	236,000
2024-05-24	0.530	0.535	0.515	0.525	0.525	611,700
2024-05-23	0.525	0.535	0.525	0.535	0.535	660,400
2024-05-21	0.525	0.525	0.515	0.525	0.525	316,700
2024-05-20	0.520	0.525	0.515	0.525	0.525	589,400
2024-05-17	0.500	0.520	0.500	0.520	0.520	870,900
2024-05-16	0.500	0.505	0.500	0.505	0.505	238,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.