KLSE:D_O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.77	0.79	0.76	0.77	0.77	-0.65%	4,131,000
Jan 15, 2026	0.75	0.80	0.74	0.77	0.77	2.67%	11,271,300
Jan 14, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	4,215,300
Jan 13, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	3,065,300
Jan 12, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	4,479,400
Jan 9, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	2,954,700
Jan 8, 2026	0.80	0.81	0.78	0.78	0.78	-3.11%	2,972,800
Jan 7, 2026	0.77	0.81	0.76	0.81	0.81	4.55%	7,029,600
Jan 6, 2026	0.74	0.80	0.73	0.77	0.77	5.48%	8,563,600
Jan 5, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	2,883,200
Jan 2, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	2,474,100
Dec 31, 2025	0.73	0.75	0.71	0.75	0.75	4.17%	16,764,000
Dec 30, 2025	0.73	0.75	0.72	0.72	0.72	-	10,251,300
Dec 29, 2025	0.76	0.76	0.72	0.72	0.72	-5.26%	17,501,200
Dec 26, 2025	0.79	0.80	0.75	0.76	0.76	-3.80%	13,548,000
Dec 24, 2025	0.77	0.80	0.76	0.79	0.79	2.60%	10,068,200
Dec 23, 2025	0.81	0.81	0.77	0.77	0.77	-4.35%	12,819,200
Dec 22, 2025	0.79	0.82	0.77	0.81	0.81	2.55%	12,702,900
Dec 19, 2025	0.83	0.83	0.79	0.79	0.79	-4.85%	11,400,700
Dec 18, 2025	0.82	0.84	0.82	0.83	0.83	1.23%	3,088,700
Dec 17, 2025	0.83	0.87	0.82	0.82	0.82	-1.21%	10,496,600
Dec 16, 2025	0.80	0.83	0.80	0.83	0.83	3.77%	4,519,200
Dec 15, 2025	0.79	0.81	0.79	0.80	0.80	-0.63%	6,423,300
Dec 12, 2025	0.80	0.83	0.79	0.80	0.80	0.63%	6,558,300
Dec 11, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	4,677,000
Dec 10, 2025	0.80	0.83	0.80	0.80	0.80	-	9,135,200
Dec 9, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	3,704,400
Dec 8, 2025	0.81	0.82	0.78	0.80	0.80	-0.63%	5,300,500
Dec 5, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	10,404,600
Dec 4, 2025	0.84	0.84	0.78	0.79	0.79	-5.39%	9,020,700
Dec 3, 2025	0.77	0.85	0.76	0.84	0.84	9.15%	27,444,200
Dec 2, 2025	0.76	0.78	0.74	0.77	0.77	-	5,438,400
Dec 1, 2025	0.80	0.81	0.76	0.77	0.77	-4.38%	14,516,200
Nov 28, 2025	0.86	0.86	0.80	0.80	0.80	-6.43%	18,381,600
Nov 27, 2025	0.86	0.87	0.84	0.86	0.86	-2.29%	9,401,300
Nov 26, 2025	0.99	1.00	0.85	0.88	0.88	-19.72%	54,421,700
Nov 25, 2025	1.06	1.11	1.06	1.09	1.09	1.87%	2,881,600
Nov 24, 2025	1.08	1.10	1.05	1.07	1.07	-1.83%	3,394,400
Nov 21, 2025	1.10	1.12	1.08	1.09	1.09	-1.80%	1,868,300
Nov 20, 2025	1.11	1.12	1.10	1.11	1.11	1.83%	2,823,300
Nov 19, 2025	1.11	1.11	1.08	1.09	1.09	-0.91%	1,990,100
Nov 18, 2025	1.12	1.13	1.09	1.10	1.10	-3.51%	2,716,600
Nov 17, 2025	1.12	1.14	1.09	1.14	1.14	1.79%	4,080,300
Nov 14, 2025	1.12	1.14	1.11	1.12	1.12	-0.88%	1,748,300
Nov 13, 2025	1.12	1.15	1.11	1.13	1.13	0.89%	2,636,800
Nov 12, 2025	1.15	1.17	1.11	1.12	1.12	-2.61%	3,548,100
Nov 11, 2025	1.20	1.20	1.14	1.15	1.15	-2.54%	2,803,800
Nov 10, 2025	1.19	1.21	1.17	1.18	1.18	-	2,105,800
Nov 7, 2025	1.12	1.18	1.11	1.18	1.18	3.51%	3,040,100
Nov 6, 2025	1.15	1.16	1.12	1.14	1.14	0.88%	1,927,200