DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.365	0.375	0.365	0.375	0.375	268,400
2025-05-21	0.360	0.375	0.360	0.375	0.375	482,000
2025-05-20	0.380	0.380	0.365	0.375	0.375	696,000
2025-05-19	0.385	0.385	0.375	0.375	0.375	355,900
2025-05-16	0.380	0.390	0.380	0.385	0.385	232,800
2025-05-15	0.395	0.395	0.395	0.395	0.395	0
2025-05-14	0.380	0.395	0.380	0.395	0.395	237,000
2025-05-13	0.375	0.380	0.375	0.380	0.380	64,000
2025-05-09	0.380	0.380	0.380	0.380	0.380	166,900
2025-05-08	0.385	0.405	0.380	0.385	0.385	1,023,200
2025-05-07	0.380	0.390	0.380	0.385	0.385	6,000
2025-05-06	0.400	0.400	0.380	0.390	0.390	738,000
2025-05-05	0.395	0.395	0.390	0.390	0.390	45,000
2025-05-02	0.390	0.400	0.385	0.400	0.400	188,800
2025-04-30	0.375	0.390	0.375	0.390	0.390	30,100
2025-04-29	0.395	0.395	0.390	0.390	0.390	144,700
2025-04-28	0.390	0.405	0.385	0.405	0.405	30,600
2025-04-25	0.385	0.395	0.375	0.395	0.395	167,800
2025-04-24	0.380	0.385	0.375	0.385	0.385	113,100
2025-04-23	0.390	0.390	0.375	0.375	0.375	218,900
2025-04-22	0.395	0.395	0.385	0.390	0.390	495,600
2025-04-21	0.410	0.410	0.380	0.390	0.390	378,100
2025-04-18	0.410	0.415	0.405	0.410	0.410	317,900
2025-04-17	0.410	0.430	0.405	0.410	0.410	2,021,600
2025-04-16	0.410	0.420	0.410	0.420	0.420	333,600
2025-04-15	0.430	0.430	0.410	0.430	0.430	318,200
2025-04-14	0.400	0.465	0.395	0.450	0.450	517,400
2025-04-11	0.400	0.420	0.400	0.420	0.420	26,100
2025-04-10	0.465	0.465	0.420	0.435	0.435	117,400
2025-04-09	0.440	0.440	0.435	0.440	0.440	41,000
2025-04-08	0.435	0.480	0.430	0.455	0.455	831,200
2025-04-07	0.430	0.485	0.400	0.450	0.450	946,400
2025-04-04	0.480	0.480	0.470	0.475	0.475	126,700
2025-03-28	0.470	0.500	0.470	0.500	0.500	133,000
2025-03-27	0.475	0.475	0.475	0.475	0.475	9,000
2025-03-24	0.475	0.490	0.475	0.490	0.490	400
2025-03-21	0.475	0.490	0.475	0.490	0.490	649,400
2025-03-20	0.475	0.495	0.475	0.475	0.475	679,700
2025-03-14	0.470	0.490	0.470	0.485	0.485	95,100
2025-03-11	0.470	0.490	0.470	0.480	0.480	447,400
2025-03-10	0.490	0.490	0.480	0.480	0.480	25,400
2025-03-07	0.490	0.500	0.490	0.500	0.500	19,400
2025-03-06	0.495	0.500	0.495	0.500	0.500	2,000
2025-03-05	0.480	0.500	0.480	0.500	0.500	22,500
2025-03-04	0.495	0.500	0.485	0.500	0.500	35,500
2025-03-03	0.500	0.500	0.500	0.500	0.500	3,000
2025-02-28	0.495	0.500	0.480	0.495	0.495	132,600
2025-02-27	0.495	0.500	0.495	0.500	0.500	2,100
2025-02-26	0.480	0.500	0.475	0.500	0.500	508,100
2025-02-25	0.500	0.500	0.500	0.500	0.500	2,000
2025-02-24	0.500	0.500	0.485	0.500	0.500	22,000
2025-02-21	0.480	0.500	0.480	0.500	0.500	32,200
2025-02-20	0.480	0.500	0.480	0.500	0.500	3,000
2025-02-19	0.485	0.500	0.485	0.500	0.500	5,500
2025-02-18	0.495	0.500	0.485	0.500	0.500	557,600
2025-02-17	0.500	0.500	0.500	0.500	0.500	55,300
2025-02-14	0.500	0.500	0.490	0.500	0.500	232,100
2025-02-13	0.490	0.505	0.490	0.505	0.505	310,800
2025-02-12	0.485	0.490	0.485	0.490	0.490	11,200
2025-02-10	0.465	0.490	0.465	0.490	0.490	385,600

← NewerPage 7 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.