DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.595	0.615	0.590	0.605	0.605	685,300
2026-05-01	0.595	0.595	0.595	0.595	0.595	0
2026-04-30	0.580	0.640	0.580	0.595	0.595	4,570,800
2026-04-29	0.550	0.590	0.550	0.580	0.580	1,452,000
2026-04-28	0.525	0.540	0.520	0.540	0.540	192,800
2026-04-27	0.530	0.530	0.520	0.525	0.525	111,800
2026-04-24	0.525	0.530	0.515	0.530	0.530	159,200
2026-04-23	0.515	0.520	0.510	0.520	0.520	141,000
2026-04-22	0.510	0.520	0.505	0.520	0.520	188,800
2026-04-21	0.505	0.515	0.500	0.510	0.510	101,000
2026-04-20	0.490	0.515	0.485	0.515	0.515	175,900
2026-04-17	0.485	0.520	0.480	0.490	0.490	350,500
2026-04-16	0.475	0.490	0.475	0.485	0.485	150,500
2026-04-15	0.475	0.485	0.470	0.480	0.480	198,700
2026-04-14	0.500	0.500	0.470	0.475	0.475	401,600
2026-04-13	0.495	0.500	0.490	0.500	0.500	71,800
2026-04-10	0.495	0.500	0.495	0.500	0.500	95,200
2026-04-09	0.500	0.500	0.495	0.500	0.500	49,900
2026-04-08	0.495	0.500	0.495	0.500	0.500	80,600
2026-04-07	0.490	0.495	0.490	0.495	0.495	46,800
2026-04-06	0.490	0.500	0.480	0.495	0.495	165,600
2026-04-03	0.490	0.495	0.490	0.495	0.495	16,400
2026-04-02	0.495	0.495	0.490	0.495	0.495	79,300
2026-04-01	0.495	0.500	0.490	0.500	0.500	120,600
2026-03-31	0.480	0.495	0.480	0.495	0.495	106,900
2026-03-30	0.485	0.485	0.475	0.485	0.485	82,700
2026-03-27	0.485	0.485	0.480	0.485	0.485	64,400
2026-03-26	0.485	0.485	0.480	0.485	0.485	75,900
2026-03-25	0.495	0.495	0.460	0.485	0.485	96,400
2026-03-24	0.495	0.495	0.485	0.495	0.495	61,800
2026-03-20	0.495	0.495	0.495	0.495	0.495	0
2026-03-19	0.480	0.495	0.480	0.495	0.495	94,300
2026-03-18	0.460	0.485	0.460	0.485	0.485	201,900
2026-03-17	0.480	0.505	0.455	0.460	0.460	248,900
2026-03-16	0.490	0.500	0.470	0.470	0.470	73,800
2026-03-13	0.490	0.505	0.490	0.500	0.500	102,400
2026-03-12	0.465	0.495	0.465	0.495	0.495	113,300
2026-03-11	0.500	0.500	0.450	0.465	0.465	548,900
2026-03-10	0.495	0.505	0.495	0.505	0.505	1,700
2026-03-09	0.500	0.500	0.485	0.500	0.500	106,300
2026-03-06	0.505	0.505	0.500	0.500	0.500	12,900
2026-03-05	0.520	0.540	0.510	0.510	0.510	111,700
2026-03-04	0.520	0.520	0.520	0.520	0.520	15,000
2026-03-03	0.510	0.535	0.510	0.515	0.515	248,600
2026-03-02	0.500	0.505	0.490	0.505	0.505	397,700
2026-02-27	0.500	0.515	0.500	0.515	0.515	50,900
2026-02-26	0.500	0.510	0.495	0.510	0.510	306,500
2026-02-25	0.500	0.505	0.495	0.500	0.500	79,700
2026-02-24	0.545	0.545	0.495	0.510	0.510	518,400
2026-02-23	0.555	0.555	0.545	0.550	0.550	70,600
2026-02-20	0.550	0.550	0.550	0.550	0.550	30,600
2026-02-19	0.550	0.550	0.550	0.550	0.550	4,200
2026-02-16	0.555	0.560	0.545	0.560	0.560	120,200
2026-02-13	0.550	0.555	0.545	0.555	0.555	103,800
2026-02-12	0.550	0.550	0.545	0.550	0.550	43,800
2026-02-11	0.550	0.555	0.545	0.550	0.550	41,600
2026-02-10	0.555	0.565	0.555	0.555	0.555	90,300
2026-02-09	0.545	0.555	0.540	0.555	0.555	120,600
2026-02-06	0.530	0.545	0.520	0.545	0.545	169,000
2026-02-05	0.530	0.530	0.530	0.530	0.530	32,900

← NewerPage 3 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.