DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.515	0.525	0.515	0.525	0.525	542,100
2026-07-24	0.515	0.520	0.515	0.520	0.520	385,700
2026-07-23	0.515	0.520	0.515	0.520	0.520	305,900
2026-07-22	0.515	0.520	0.515	0.515	0.515	326,100
2026-07-21	0.520	0.520	0.515	0.520	0.520	382,800
2026-07-20	0.515	0.520	0.515	0.520	0.520	265,200
2026-07-17	0.515	0.520	0.510	0.520	0.520	234,300
2026-07-16	0.520	0.520	0.510	0.520	0.520	253,800
2026-07-15	0.525	0.525	0.520	0.520	0.520	231,400
2026-07-14	0.520	0.530	0.520	0.525	0.525	300,800
2026-07-13	0.525	0.530	0.520	0.530	0.530	217,200
2026-07-10	0.520	0.525	0.520	0.525	0.525	264,300
2026-07-09	0.525	0.535	0.520	0.525	0.525	291,800
2026-07-08	0.525	0.545	0.525	0.525	0.525	230,600
2026-07-07	0.530	0.545	0.525	0.540	0.540	256,300
2026-07-06	0.545	0.550	0.530	0.540	0.540	174,100
2026-07-03	0.530	0.545	0.530	0.545	0.545	145,800
2026-07-02	0.515	0.530	0.515	0.530	0.530	192,700
2026-07-01	0.535	0.535	0.515	0.515	0.515	309,600
2026-06-30	0.530	0.535	0.520	0.530	0.530	309,400
2026-06-29	0.530	0.535	0.525	0.525	0.525	198,300
2026-06-26	0.525	0.540	0.525	0.535	0.535	310,100
2026-06-25	0.540	0.540	0.525	0.525	0.525	146,100
2026-06-24	0.535	0.540	0.525	0.540	0.540	128,700
2026-06-23	0.545	0.545	0.525	0.540	0.540	78,400
2026-06-22	0.560	0.560	0.545	0.545	0.545	232,200
2026-06-19	0.560	0.560	0.535	0.550	0.550	249,300
2026-06-18	0.550	0.550	0.535	0.550	0.550	87,600
2026-06-17	0.540	0.540	0.540	0.540	0.540	0
2026-06-16	0.540	0.555	0.540	0.540	0.540	523,800
2026-06-15	0.530	0.530	0.520	0.530	0.530	421,700
2026-06-12	0.540	0.540	0.530	0.530	0.530	662,300
2026-06-11	0.560	0.560	0.540	0.540	0.540	597,400
2026-06-10	0.580	0.585	0.545	0.560	0.560	1,355,100
2026-06-09	0.585	0.585	0.570	0.585	0.585	126,000
2026-06-08	0.600	0.600	0.580	0.580	0.580	236,200
2026-06-05	0.590	0.600	0.580	0.600	0.600	290,300
2026-06-04	0.610	0.610	0.590	0.590	0.590	197,200
2026-06-03	0.610	0.610	0.595	0.605	0.605	184,200
2026-06-02	0.605	0.605	0.605	0.605	0.605	0
2026-06-01	0.605	0.605	0.605	0.605	0.605	0
2026-05-29	0.610	0.610	0.590	0.605	0.605	361,500
2026-05-28	0.615	0.615	0.590	0.605	0.605	484,500
2026-05-27	0.620	0.620	0.620	0.620	0.620	0
2026-05-26	0.600	0.620	0.600	0.620	0.620	299,300
2026-05-25	0.610	0.620	0.600	0.615	0.615	414,800
2026-05-22	0.600	0.610	0.600	0.610	0.610	301,800
2026-05-21	0.600	0.615	0.595	0.600	0.600	253,700
2026-05-20	0.605	0.610	0.605	0.610	0.610	234,200
2026-05-19	0.610	0.615	0.605	0.615	0.615	206,500
2026-05-18	0.615	0.620	0.605	0.610	0.610	340,800
2026-05-15	0.615	0.620	0.605	0.620	0.620	531,100
2026-05-14	0.600	0.620	0.600	0.615	0.615	634,800
2026-05-13	0.605	0.610	0.600	0.600	0.600	332,700
2026-05-12	0.600	0.610	0.595	0.605	0.605	444,600
2026-05-11	0.610	0.615	0.590	0.600	0.600	598,800
2026-05-08	0.605	0.615	0.605	0.610	0.610	379,900
2026-05-07	0.600	0.610	0.585	0.610	0.610	821,700
2026-05-06	0.600	0.605	0.585	0.600	0.600	743,900
2026-05-05	0.595	0.600	0.585	0.600	0.600	774,300

← NewerPage 2 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.