DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.540	0.540	0.540	0.540	0.540	100
2026-02-03	0.540	0.540	0.525	0.540	0.540	60,800
2026-01-30	0.540	0.540	0.530	0.540	0.540	46,800
2026-01-29	0.540	0.540	0.535	0.540	0.540	15,000
2026-01-28	0.540	0.540	0.530	0.540	0.540	29,100
2026-01-27	0.530	0.540	0.525	0.540	0.540	41,700
2026-01-26	0.540	0.540	0.520	0.520	0.520	136,200
2026-01-23	0.530	0.530	0.525	0.530	0.530	44,300
2026-01-22	0.535	0.535	0.525	0.530	0.530	77,900
2026-01-21	0.540	0.540	0.530	0.535	0.535	53,900
2026-01-20	0.535	0.540	0.525	0.540	0.540	54,000
2026-01-19	0.540	0.540	0.540	0.540	0.540	30,100
2026-01-16	0.535	0.540	0.525	0.540	0.540	24,300
2026-01-15	0.520	0.535	0.520	0.525	0.525	40,500
2026-01-14	0.540	0.540	0.510	0.520	0.520	154,000
2026-01-13	0.530	0.540	0.515	0.540	0.540	172,000
2026-01-12	0.535	0.540	0.525	0.530	0.530	98,700
2026-01-09	0.510	0.535	0.510	0.535	0.535	251,500
2026-01-08	0.520	0.520	0.520	0.520	0.520	2,000
2026-01-07	0.515	0.520	0.515	0.520	0.520	55,000
2026-01-06	0.520	0.520	0.510	0.520	0.520	32,000
2026-01-05	0.520	0.520	0.520	0.520	0.520	5,000
2026-01-02	0.465	0.520	0.465	0.520	0.520	391,300
2026-01-01	0.520	0.520	0.520	0.520	0.520	0
2025-12-31	0.465	0.520	0.460	0.520	0.520	360,000
2025-12-30	0.460	0.465	0.455	0.465	0.465	340,000
2025-12-29	0.450	0.460	0.450	0.460	0.460	102,000
2025-12-26	0.440	0.455	0.440	0.455	0.455	137,200
2025-12-25	0.460	0.460	0.460	0.460	0.460	0
2025-12-24	0.445	0.460	0.440	0.460	0.460	393,000
2025-12-23	0.445	0.480	0.445	0.455	0.455	570,700
2025-12-22	0.445	0.445	0.440	0.445	0.445	31,100
2025-12-19	0.450	0.450	0.450	0.450	0.450	30,000
2025-12-18	0.440	0.445	0.435	0.445	0.445	47,800
2025-12-17	0.450	0.450	0.450	0.450	0.450	30,000
2025-12-16	0.445	0.445	0.445	0.445	0.445	18,000
2025-12-15	0.440	0.440	0.435	0.440	0.440	134,800
2025-12-12	0.450	0.450	0.450	0.450	0.450	0
2025-12-11	0.450	0.450	0.450	0.450	0.450	0
2025-12-10	0.450	0.450	0.450	0.450	0.450	0
2025-12-09	0.450	0.450	0.450	0.450	0.450	11,000
2025-12-08	0.450	0.450	0.450	0.450	0.450	38,000
2025-12-05	0.430	0.445	0.430	0.445	0.445	53,100
2025-12-04	0.430	0.445	0.430	0.445	0.445	31,600
2025-12-03	0.445	0.445	0.445	0.445	0.445	0
2025-12-02	0.445	0.445	0.445	0.445	0.445	0
2025-12-01	0.445	0.445	0.445	0.445	0.445	0
2025-11-28	0.440	0.445	0.440	0.445	0.445	90,000
2025-11-27	0.445	0.445	0.445	0.445	0.445	3,000
2025-11-26	0.435	0.445	0.430	0.445	0.445	117,700
2025-11-25	0.435	0.445	0.430	0.445	0.445	70,300
2025-11-24	0.415	0.445	0.415	0.445	0.445	18,700
2025-11-21	0.430	0.440	0.420	0.435	0.435	171,600
2025-11-20	0.440	0.440	0.430	0.435	0.435	123,100
2025-11-19	0.445	0.450	0.445	0.450	0.450	1,501,900
2025-11-18	0.450	0.450	0.435	0.450	0.450	2,748,500
2025-11-17	0.455	0.455	0.450	0.455	0.455	660,000
2025-11-14	0.455	0.455	0.450	0.455	0.455	644,800
2025-11-13	0.455	0.460	0.450	0.460	0.460	661,000
2025-11-12	0.450	0.460	0.450	0.460	0.460	1,228,100

← NewerPage 4 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.