Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 7198.KLSE stock page

DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	0.140	0.140	0.135	0.135	0.667	2,021,928
2021-11-11	0.135	0.140	0.135	0.140	0.692	2,055,197
2021-11-10	0.140	0.145	0.135	0.140	0.692	4,166,188
2021-11-09	0.140	0.145	0.135	0.145	0.717	7,573,924
2021-11-08	0.135	0.140	0.130	0.135	0.667	4,895,174
2021-11-05	0.135	0.135	0.130	0.135	0.667	4,977,840
2021-11-03	0.125	0.135	0.125	0.135	0.667	1,820,472
2021-11-02	0.125	0.130	0.125	0.130	0.642	2,951,925
2021-11-01	0.125	0.130	0.120	0.130	0.642	1,188,845
2021-10-29	0.130	0.130	0.125	0.125	0.618	81,696
2021-10-28	0.130	0.130	0.120	0.130	0.642	1,907,409
2021-10-27	0.130	0.130	0.125	0.125	0.618	744,366
2021-10-26	0.130	0.130	0.125	0.130	0.642	603,863
2021-10-25	0.130	0.130	0.125	0.130	0.642	350,074
2021-10-22	0.130	0.135	0.125	0.130	0.642	1,642,005
2021-10-21	0.135	0.135	0.130	0.130	0.642	1,501,218
2021-10-20	0.130	0.135	0.130	0.135	0.667	709,296

← NewerPage 21 of 21 · 1,217 trading days

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.