DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.590	0.615	0.570	0.610	0.610	4,363,100
2023-11-16	0.590	0.595	0.580	0.590	0.590	1,270,600
2023-11-15	0.595	0.600	0.580	0.595	0.595	773,700
2023-11-14	0.575	0.600	0.575	0.590	0.590	990,500
2023-11-10	0.565	0.580	0.565	0.580	0.580	1,245,700
2023-11-09	0.550	0.570	0.540	0.570	0.570	550,800
2023-11-08	0.555	0.570	0.525	0.565	0.565	1,091,500
2023-11-07	0.585	0.590	0.565	0.570	0.563	1,294,642
2023-11-06	0.595	0.605	0.585	0.585	0.578	1,657,992
2023-11-03	0.595	0.600	0.590	0.595	0.588	616,915
2023-11-02	0.590	0.600	0.590	0.600	0.593	759,584
2023-11-01	0.590	0.595	0.585	0.595	0.588	1,009,709
2023-10-31	0.605	0.610	0.590	0.600	0.593	1,295,452
2023-10-30	0.610	0.615	0.605	0.610	0.603	601,131
2023-10-27	0.615	0.620	0.605	0.615	0.608	1,532,322
2023-10-26	0.615	0.625	0.605	0.620	0.613	638,973
2023-10-25	0.610	0.645	0.605	0.620	0.613	2,475,453
2023-10-24	0.610	0.620	0.605	0.615	0.608	782,755
2023-10-23	0.615	0.625	0.615	0.620	0.613	514,315
2023-10-20	0.625	0.630	0.620	0.625	0.618	423,756
2023-10-19	0.625	0.665	0.625	0.625	0.618	3,218,038
2023-10-18	0.625	0.635	0.620	0.625	0.618	393,502
2023-10-17	0.640	0.645	0.625	0.625	0.618	546,087
2023-10-16	0.625	0.645	0.620	0.645	0.638	984,818
2023-10-13	0.625	0.635	0.620	0.635	0.628	298,592
2023-10-12	0.630	0.635	0.620	0.625	0.618	314,883
2023-10-11	0.620	0.640	0.615	0.635	0.628	1,017,804
2023-10-10	0.620	0.630	0.615	0.630	0.623	284,528
2023-10-09	0.630	0.635	0.605	0.630	0.623	180,916
2023-10-06	0.615	0.645	0.605	0.635	0.628	1,392,891
2023-10-05	0.615	0.615	0.600	0.615	0.608	178,184
2023-10-04	0.620	0.620	0.595	0.605	0.598	122,432
2023-10-03	0.585	0.625	0.585	0.620	0.613	992,002
2023-10-02	0.610	0.610	0.590	0.600	0.593	217,342
2023-09-29	0.610	0.620	0.600	0.610	0.603	462,105
2023-09-27	0.590	0.615	0.580	0.615	0.608	1,231,807
2023-09-26	0.600	0.605	0.590	0.600	0.593	259,637
2023-09-25	0.580	0.600	0.580	0.600	0.593	1,290,999
2023-09-22	0.555	0.580	0.540	0.580	0.573	1,456,839
2023-09-21	0.555	0.555	0.540	0.555	0.549	373,468
2023-09-20	0.530	0.570	0.515	0.555	0.549	1,427,395
2023-09-19	0.520	0.530	0.510	0.530	0.524	386,622
2023-09-18	0.515	0.520	0.505	0.520	0.514	43,610
2023-09-15	0.520	0.520	0.515	0.515	0.509	91,065
2023-09-14	0.515	0.520	0.515	0.520	0.514	213,497
2023-09-13	0.500	0.520	0.500	0.515	0.509	265,101
2023-09-12	0.505	0.515	0.500	0.515	0.509	52,615
2023-09-11	0.515	0.515	0.505	0.515	0.509	112,820
2023-09-08	0.510	0.520	0.510	0.515	0.509	218,961
2023-09-07	0.495	0.515	0.495	0.510	0.504	513,506
2023-09-06	0.495	0.495	0.470	0.495	0.489	132,550
2023-09-05	0.500	0.500	0.485	0.495	0.489	244,054
2023-09-04	0.505	0.505	0.495	0.505	0.499	263,684
2023-09-01	0.495	0.505	0.490	0.505	0.499	310,734
2023-08-30	0.480	0.495	0.480	0.495	0.489	340,078
2023-08-29	0.470	0.485	0.450	0.485	0.479	788,320
2023-08-28	0.465	0.480	0.465	0.475	0.469	490,942
2023-08-25	0.455	0.470	0.450	0.470	0.465	534,754
2023-08-24	0.435	0.475	0.435	0.470	0.465	1,597,788
2023-08-23	0.430	0.435	0.430	0.435	0.430	45,533

← NewerPage 13 of 21 · 1,217 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.