DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.510	0.520	0.500	0.520	0.520	94,700
2024-02-14	0.500	0.525	0.495	0.520	0.520	503,100
2024-02-13	0.520	0.525	0.505	0.520	0.520	492,500
2024-02-09	0.500	0.520	0.490	0.520	0.520	471,200
2024-02-08	0.520	0.525	0.495	0.515	0.515	1,049,100
2024-02-07	0.515	0.525	0.510	0.520	0.520	984,600
2024-02-06	0.500	0.515	0.500	0.515	0.515	978,000
2024-02-05	0.505	0.505	0.490	0.500	0.500	558,100
2024-02-02	0.490	0.505	0.490	0.505	0.505	1,210,100
2024-01-31	0.475	0.500	0.470	0.500	0.500	1,086,600
2024-01-30	0.470	0.480	0.465	0.480	0.480	849,500
2024-01-29	0.470	0.475	0.460	0.475	0.475	775,400
2024-01-26	0.450	0.465	0.445	0.465	0.465	913,500
2024-01-24	0.440	0.455	0.440	0.450	0.450	974,200
2024-01-23	0.450	0.450	0.435	0.440	0.440	516,000
2024-01-22	0.445	0.450	0.435	0.450	0.450	459,100
2024-01-19	0.445	0.450	0.440	0.450	0.450	633,000
2024-01-18	0.470	0.470	0.430	0.445	0.445	4,492,000
2024-01-17	0.475	0.485	0.470	0.475	0.475	1,625,600
2024-01-16	0.475	0.485	0.470	0.480	0.480	1,978,200
2024-01-15	0.475	0.490	0.470	0.475	0.475	1,074,600
2024-01-12	0.470	0.475	0.465	0.475	0.475	506,600
2024-01-11	0.470	0.470	0.460	0.465	0.465	617,000
2024-01-10	0.480	0.485	0.460	0.465	0.465	1,183,300
2024-01-09	0.460	0.485	0.460	0.480	0.480	972,200
2024-01-08	0.465	0.475	0.460	0.470	0.470	1,236,300
2024-01-05	0.475	0.490	0.455	0.470	0.470	2,236,600
2024-01-04	0.475	0.480	0.465	0.470	0.470	361,100
2024-01-03	0.485	0.485	0.470	0.470	0.470	925,100
2024-01-02	0.520	0.520	0.470	0.490	0.490	1,755,500
2023-12-29	0.475	0.520	0.470	0.520	0.520	5,253,200
2023-12-28	0.435	0.480	0.430	0.480	0.480	3,210,000
2023-12-27	0.435	0.440	0.435	0.435	0.435	321,500
2023-12-26	0.435	0.440	0.430	0.435	0.435	556,400
2023-12-22	0.435	0.440	0.430	0.435	0.435	765,300
2023-12-21	0.435	0.440	0.425	0.435	0.435	839,800
2023-12-20	0.435	0.435	0.425	0.430	0.430	925,000
2023-12-19	0.435	0.440	0.420	0.435	0.435	1,186,900
2023-12-18	0.435	0.440	0.420	0.435	0.435	1,530,000
2023-12-15	0.435	0.445	0.420	0.435	0.435	2,116,400
2023-12-14	0.455	0.460	0.430	0.440	0.440	2,117,900
2023-12-13	0.450	0.460	0.445	0.455	0.455	1,063,500
2023-12-12	0.440	0.460	0.425	0.450	0.450	3,035,700
2023-12-11	0.460	0.460	0.435	0.450	0.450	2,368,900
2023-12-08	0.475	0.485	0.465	0.465	0.465	985,200
2023-12-07	0.550	0.550	0.470	0.475	0.475	6,868,400
2023-12-06	0.605	0.615	0.585	0.585	0.585	1,229,800
2023-12-05	0.585	0.615	0.585	0.605	0.605	1,971,800
2023-12-04	0.580	0.590	0.575	0.585	0.585	853,900
2023-12-01	0.585	0.590	0.575	0.590	0.590	686,200
2023-11-30	0.585	0.590	0.580	0.590	0.590	594,400
2023-11-29	0.580	0.590	0.580	0.590	0.590	811,200
2023-11-28	0.575	0.625	0.565	0.580	0.580	2,571,700
2023-11-27	0.585	0.595	0.565	0.570	0.570	1,331,500
2023-11-24	0.610	0.620	0.585	0.590	0.590	1,936,100
2023-11-23	0.610	0.620	0.585	0.615	0.615	4,522,100
2023-11-22	0.600	0.610	0.590	0.610	0.610	2,339,000
2023-11-21	0.590	0.610	0.590	0.600	0.600	990,700
2023-11-20	0.600	0.630	0.580	0.590	0.590	2,341,800
2023-11-17	0.590	0.615	0.570	0.610	0.610	4,363,100

← NewerPage 12 of 21 · 1,216 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.