DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.485	0.485	0.480	0.480	0.480	280,200
2025-02-06	0.490	0.490	0.480	0.490	0.490	13,500
2025-02-05	0.475	0.490	0.475	0.490	0.490	240,300
2025-02-04	0.465	0.480	0.440	0.480	0.480	535,800
2025-02-03	0.460	0.465	0.460	0.465	0.465	64,800
2025-01-31	0.460	0.460	0.460	0.460	0.460	90,100
2025-01-28	0.460	0.460	0.450	0.460	0.460	32,200
2025-01-27	0.455	0.455	0.440	0.440	0.440	125,000
2025-01-24	0.460	0.470	0.455	0.460	0.460	150,400
2025-01-23	0.465	0.465	0.465	0.465	0.465	1,000
2025-01-22	0.470	0.470	0.465	0.465	0.465	63,200
2025-01-21	0.465	0.480	0.465	0.475	0.475	279,400
2025-01-20	0.465	0.470	0.465	0.470	0.470	86,500
2025-01-17	0.465	0.465	0.465	0.465	0.465	9,000
2025-01-16	0.470	0.480	0.470	0.470	0.470	185,500
2025-01-15	0.470	0.485	0.465	0.485	0.485	322,000
2025-01-14	0.480	0.480	0.470	0.480	0.480	38,500
2025-01-13	0.480	0.485	0.480	0.480	0.480	458,000
2025-01-10	0.485	0.485	0.480	0.485	0.485	929,500
2025-01-08	0.480	0.485	0.480	0.485	0.485	985,000
2025-01-07	0.475	0.490	0.475	0.490	0.490	9,000
2025-01-03	0.485	0.490	0.475	0.490	0.490	33,000
2025-01-02	0.475	0.490	0.475	0.490	0.490	51,500
2024-12-31	0.490	0.490	0.475	0.475	0.475	215,000
2024-12-30	0.490	0.495	0.490	0.495	0.495	34,200
2024-12-27	0.485	0.495	0.485	0.490	0.490	150,100
2024-12-26	0.490	0.490	0.485	0.485	0.485	200
2024-12-24	0.495	0.495	0.490	0.490	0.490	1,827,200
2024-12-23	0.500	0.505	0.500	0.500	0.500	503,500
2024-12-20	0.500	0.505	0.495	0.500	0.500	2,331,500
2024-12-19	0.500	0.505	0.495	0.505	0.505	1,383,100
2024-12-18	0.505	0.510	0.495	0.500	0.500	1,244,700
2024-12-17	0.500	0.510	0.500	0.510	0.510	1,016,600
2024-12-16	0.495	0.500	0.490	0.500	0.500	633,300
2024-12-13	0.500	0.505	0.495	0.495	0.495	339,600
2024-12-12	0.500	0.505	0.495	0.500	0.500	359,600
2024-12-11	0.510	0.510	0.500	0.510	0.510	3,432,200
2024-12-10	0.520	0.520	0.510	0.510	0.510	358,600
2024-12-09	0.515	0.520	0.510	0.520	0.520	872,900
2024-12-06	0.510	0.520	0.510	0.520	0.520	1,324,500
2024-12-05	0.505	0.515	0.500	0.510	0.510	1,128,200
2024-12-04	0.510	0.510	0.500	0.505	0.505	217,100
2024-12-03	0.515	0.515	0.510	0.510	0.510	256,400
2024-12-02	0.510	0.520	0.510	0.515	0.515	905,800
2024-11-29	0.515	0.520	0.515	0.515	0.515	355,100
2024-11-28	0.515	0.515	0.515	0.515	0.515	44,900
2024-11-27	0.515	0.530	0.510	0.515	0.515	2,033,000
2024-11-26	0.520	0.525	0.515	0.520	0.520	563,500
2024-11-25	0.515	0.525	0.515	0.520	0.520	430,300
2024-11-22	0.525	0.525	0.520	0.520	0.520	674,300
2024-11-21	0.525	0.530	0.515	0.530	0.530	1,914,500
2024-11-20	0.520	0.530	0.520	0.520	0.520	1,299,800
2024-11-19	0.535	0.535	0.520	0.520	0.520	1,377,800
2024-11-18	0.520	0.540	0.515	0.535	0.535	1,687,000
2024-11-15	0.520	0.525	0.520	0.520	0.520	575,300
2024-11-14	0.530	0.540	0.525	0.525	0.525	915,000
2024-11-13	0.525	0.535	0.525	0.535	0.535	1,554,800
2024-11-12	0.525	0.530	0.520	0.530	0.530	1,002,400
2024-11-11	0.520	0.525	0.515	0.520	0.520	555,200
2024-11-08	0.520	0.525	0.515	0.520	0.520	436,200

← NewerPage 8 of 21 · 1,216 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.