DPS Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.530	0.530	0.520	0.520	0.520	651,400
2024-11-06	0.525	0.530	0.515	0.530	0.530	904,600
2024-11-05	0.525	0.530	0.520	0.525	0.525	1,085,500
2024-11-04	0.535	0.535	0.525	0.530	0.530	542,900
2024-11-01	0.520	0.535	0.520	0.535	0.535	432,100
2024-10-30	0.520	0.535	0.520	0.520	0.520	609,800
2024-10-29	0.540	0.545	0.520	0.520	0.520	690,600
2024-10-28	0.540	0.545	0.535	0.545	0.545	803,900
2024-10-25	0.550	0.555	0.540	0.540	0.540	1,010,700
2024-10-24	0.550	0.555	0.545	0.550	0.550	294,600
2024-10-23	0.550	0.550	0.535	0.550	0.550	536,000
2024-10-22	0.550	0.555	0.545	0.550	0.550	284,200
2024-10-21	0.550	0.555	0.545	0.550	0.550	479,000
2024-10-18	0.555	0.555	0.550	0.555	0.555	697,300
2024-10-17	0.555	0.560	0.550	0.560	0.560	446,200
2024-10-16	0.550	0.560	0.550	0.555	0.555	304,400
2024-10-15	0.550	0.570	0.540	0.550	0.550	889,400
2024-10-14	0.555	0.560	0.550	0.550	0.550	393,800
2024-10-11	0.560	0.570	0.550	0.555	0.555	569,300
2024-10-10	0.590	0.595	0.560	0.565	0.565	557,200
2024-10-09	0.580	0.600	0.580	0.595	0.595	702,600
2024-10-08	0.580	0.585	0.575	0.585	0.585	486,700
2024-10-07	0.570	0.580	0.570	0.580	0.580	341,400
2024-10-04	0.560	0.570	0.550	0.570	0.570	748,900
2024-10-03	0.555	0.560	0.555	0.560	0.560	276,000
2024-10-02	0.550	0.560	0.550	0.560	0.560	623,100
2024-10-01	0.545	0.550	0.540	0.550	0.550	470,500
2024-09-30	0.545	0.550	0.535	0.545	0.545	296,800
2024-09-27	0.550	0.550	0.545	0.545	0.545	393,100
2024-09-26	0.545	0.550	0.540	0.550	0.550	423,000
2024-09-25	0.545	0.550	0.540	0.545	0.545	736,800
2024-09-24	0.550	0.550	0.545	0.550	0.550	263,900
2024-09-23	0.550	0.550	0.545	0.550	0.550	282,600
2024-09-20	0.550	0.550	0.545	0.550	0.550	282,600
2024-09-19	0.535	0.550	0.535	0.550	0.550	540,700
2024-09-18	0.535	0.540	0.530	0.535	0.535	649,400
2024-09-17	0.540	0.545	0.535	0.535	0.535	311,000
2024-09-13	0.545	0.545	0.535	0.540	0.540	697,500
2024-09-12	0.540	0.545	0.540	0.545	0.545	773,500
2024-09-11	0.550	0.555	0.530	0.545	0.545	1,191,200
2024-09-10	0.555	0.560	0.550	0.555	0.555	266,900
2024-09-09	0.560	0.560	0.560	0.560	0.560	417,000
2024-09-06	0.560	0.565	0.555	0.565	0.565	442,500
2024-09-05	0.560	0.565	0.560	0.565	0.565	536,400
2024-09-04	0.560	0.565	0.560	0.565	0.565	507,100
2024-09-03	0.560	0.565	0.560	0.565	0.565	479,900
2024-09-02	0.560	0.565	0.555	0.565	0.565	1,005,500
2024-08-30	0.565	0.570	0.560	0.560	0.560	334,000
2024-08-29	0.575	0.575	0.555	0.570	0.570	569,300
2024-08-28	0.575	0.575	0.570	0.575	0.575	230,900
2024-08-27	0.585	0.585	0.565	0.570	0.570	332,600
2024-08-26	0.580	0.585	0.580	0.585	0.585	279,800
2024-08-23	0.580	0.585	0.575	0.580	0.580	341,000
2024-08-22	0.580	0.585	0.575	0.580	0.580	463,800
2024-08-21	0.585	0.585	0.580	0.580	0.580	428,500
2024-08-20	0.590	0.595	0.580	0.585	0.585	344,000
2024-08-19	0.585	0.600	0.585	0.595	0.595	376,600
2024-08-16	0.580	0.595	0.580	0.590	0.590	498,700
2024-08-15	0.585	0.590	0.575	0.580	0.580	427,300
2024-08-14	0.600	0.600	0.585	0.585	0.585	366,100

← NewerPage 9 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.