DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.435	0.460	0.435	0.460	0.460	71,200
2025-11-10	0.450	0.460	0.450	0.460	0.460	12,000
2025-11-07	0.455	0.455	0.455	0.455	0.455	96,600
2025-11-06	0.460	0.460	0.455	0.460	0.460	1,011,900
2025-11-05	0.455	0.465	0.445	0.460	0.460	1,183,900
2025-11-04	0.455	0.475	0.455	0.475	0.475	206,600
2025-11-03	0.460	0.475	0.460	0.475	0.475	93,100
2025-10-31	0.470	0.480	0.470	0.480	0.480	96,500
2025-10-30	0.470	0.475	0.470	0.475	0.475	95,600
2025-10-29	0.470	0.480	0.470	0.480	0.480	27,900
2025-10-28	0.460	0.470	0.460	0.470	0.470	95,500
2025-10-27	0.465	0.470	0.465	0.470	0.470	95,300
2025-10-24	0.465	0.470	0.455	0.470	0.470	28,900
2025-10-23	0.450	0.465	0.450	0.465	0.465	90,600
2025-10-22	0.435	0.455	0.435	0.455	0.455	90,300
2025-10-21	0.460	0.460	0.435	0.435	0.435	266,600
2025-10-17	0.470	0.470	0.465	0.470	0.470	57,500
2025-10-16	0.475	0.480	0.465	0.480	0.480	26,800
2025-10-15	0.475	0.475	0.475	0.475	0.475	10,000
2025-10-14	0.480	0.480	0.480	0.480	0.480	27,000
2025-10-13	0.480	0.480	0.480	0.480	0.480	34,000
2025-10-10	0.480	0.480	0.480	0.480	0.480	1,000
2025-10-09	0.460	0.475	0.460	0.475	0.475	42,000
2025-10-08	0.460	0.470	0.450	0.470	0.470	118,800
2025-10-07	0.480	0.480	0.480	0.480	0.480	31,400
2025-10-06	0.485	0.485	0.485	0.485	0.485	4,000
2025-10-03	0.450	0.470	0.450	0.465	0.465	39,900
2025-10-02	0.450	0.460	0.450	0.460	0.460	90,600
2025-10-01	0.455	0.455	0.455	0.455	0.455	21,600
2025-09-30	0.460	0.460	0.455	0.455	0.455	88,000
2025-09-29	0.455	0.480	0.455	0.480	0.480	41,000
2025-09-26	0.470	0.470	0.455	0.460	0.460	48,100
2025-09-25	0.485	0.485	0.470	0.480	0.480	34,300
2025-09-24	0.480	0.480	0.480	0.480	0.480	22,000
2025-09-23	0.480	0.480	0.480	0.480	0.480	27,500
2025-09-22	0.480	0.480	0.480	0.480	0.480	0
2025-09-19	0.465	0.480	0.465	0.480	0.480	70,400
2025-09-18	0.470	0.475	0.465	0.475	0.475	35,500
2025-09-17	0.450	0.480	0.450	0.480	0.480	32,200
2025-09-16	0.465	0.465	0.465	0.465	0.465	0
2025-09-15	0.465	0.465	0.465	0.465	0.465	0
2025-09-12	0.460	0.465	0.460	0.465	0.465	96,500
2025-09-11	0.460	0.460	0.460	0.460	0.460	18,500
2025-09-10	0.450	0.460	0.445	0.445	0.445	93,900
2025-09-09	0.460	0.460	0.460	0.460	0.460	95,200
2025-09-08	0.465	0.465	0.465	0.465	0.465	31,000
2025-09-05	0.470	0.470	0.470	0.470	0.470	0
2025-09-04	0.470	0.470	0.470	0.470	0.470	48,100
2025-09-03	0.475	0.480	0.475	0.480	0.480	78,500
2025-09-02	0.470	0.485	0.465	0.485	0.485	62,900
2025-09-01	0.480	0.480	0.480	0.480	0.480	0
2025-08-29	0.475	0.480	0.475	0.480	0.480	30,000
2025-08-28	0.475	0.480	0.465	0.480	0.480	1,393,900
2025-08-27	0.475	0.480	0.475	0.480	0.480	57,000
2025-08-26	0.475	0.490	0.475	0.475	0.475	99,100
2025-08-25	0.475	0.490	0.475	0.490	0.490	36,800
2025-08-22	0.475	0.490	0.475	0.490	0.490	97,500
2025-08-21	0.465	0.490	0.455	0.490	0.490	74,500
2025-08-20	0.465	0.475	0.465	0.475	0.475	36,000
2025-08-19	0.455	0.475	0.455	0.475	0.475	19,500

← NewerPage 5 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.