DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.450	0.455	0.450	0.455	0.455	52,100
2025-08-15	0.450	0.455	0.450	0.455	0.455	27,000
2025-08-14	0.450	0.455	0.450	0.455	0.455	3,300
2025-08-13	0.455	0.455	0.455	0.455	0.455	12,100
2025-08-12	0.455	0.455	0.450	0.455	0.455	53,100
2025-08-11	0.455	0.455	0.455	0.455	0.455	200
2025-08-08	0.445	0.455	0.440	0.455	0.455	89,100
2025-08-07	0.440	0.455	0.440	0.455	0.455	29,100
2025-08-06	0.435	0.440	0.435	0.440	0.440	38,100
2025-08-05	0.445	0.490	0.430	0.440	0.440	761,600
2025-08-04	0.450	0.455	0.450	0.455	0.455	2,000
2025-08-01	0.445	0.455	0.445	0.455	0.455	1,000
2025-07-31	0.450	0.455	0.450	0.455	0.455	20,000
2025-07-30	0.445	0.455	0.445	0.455	0.455	76,000
2025-07-29	0.445	0.455	0.445	0.455	0.455	95,600
2025-07-28	0.445	0.450	0.445	0.450	0.450	50,000
2025-07-25	0.445	0.445	0.445	0.445	0.445	30,000
2025-07-24	0.445	0.460	0.420	0.430	0.430	155,600
2025-07-23	0.445	0.445	0.445	0.445	0.445	5,000
2025-07-22	0.430	0.445	0.430	0.445	0.445	40,000
2025-07-21	0.440	0.445	0.440	0.445	0.445	138,000
2025-07-18	0.425	0.455	0.420	0.435	0.435	719,000
2025-07-17	0.435	0.440	0.425	0.430	0.430	105,000
2025-07-16	0.435	0.435	0.430	0.435	0.435	66,500
2025-07-15	0.435	0.455	0.435	0.440	0.440	33,400
2025-07-14	0.435	0.475	0.435	0.440	0.440	1,318,900
2025-07-11	0.445	0.450	0.445	0.450	0.450	19,100
2025-07-10	0.445	0.450	0.445	0.450	0.450	38,700
2025-07-09	0.440	0.450	0.410	0.445	0.445	268,700
2025-07-08	0.455	0.455	0.445	0.445	0.445	27,000
2025-07-07	0.440	0.465	0.440	0.465	0.465	30,000
2025-07-04	0.440	0.455	0.430	0.455	0.455	269,500
2025-07-03	0.475	0.475	0.450	0.455	0.455	1,153,900
2025-07-02	0.450	0.475	0.440	0.475	0.475	46,000
2025-07-01	0.440	0.485	0.435	0.440	0.440	1,312,100
2025-06-30	0.440	0.450	0.430	0.450	0.450	55,200
2025-06-26	0.440	0.450	0.440	0.450	0.450	240,700
2025-06-25	0.420	0.450	0.415	0.450	0.450	51,000
2025-06-24	0.410	0.415	0.410	0.415	0.415	138,700
2025-06-23	0.405	0.405	0.395	0.400	0.400	252,300
2025-06-20	0.410	0.415	0.405	0.415	0.415	53,000
2025-06-19	0.410	0.415	0.390	0.415	0.415	402,400
2025-06-18	0.390	0.410	0.390	0.410	0.410	258,100
2025-06-17	0.390	0.420	0.385	0.385	0.385	739,400
2025-06-16	0.380	0.400	0.380	0.400	0.400	220,600
2025-06-13	0.370	0.380	0.370	0.380	0.380	238,400
2025-06-12	0.385	0.385	0.380	0.385	0.385	421,000
2025-06-11	0.390	0.400	0.390	0.400	0.400	187,100
2025-06-10	0.370	0.390	0.370	0.390	0.390	168,400
2025-06-09	0.400	0.470	0.370	0.370	0.370	1,532,700
2025-06-06	0.395	0.410	0.385	0.410	0.410	360,200
2025-06-05	0.380	0.400	0.370	0.400	0.400	235,300
2025-06-04	0.370	0.380	0.370	0.380	0.380	408,700
2025-06-03	0.375	0.375	0.375	0.375	0.375	60,300
2025-05-30	0.380	0.380	0.365	0.370	0.370	46,000
2025-05-29	0.355	0.385	0.350	0.385	0.385	538,000
2025-05-28	0.370	0.370	0.365	0.365	0.365	136,000
2025-05-27	0.370	0.375	0.370	0.375	0.375	275,100
2025-05-26	0.370	0.375	0.370	0.370	0.370	264,300
2025-05-23	0.370	0.375	0.370	0.375	0.375	51,000

← NewerPage 6 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.