KLSE:D_O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	4,440,600
Feb 5, 2026	0.59	0.59	0.54	0.55	0.55	-5.98%	6,106,600
Feb 4, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	5,040,400
Feb 3, 2026	0.62	0.64	0.58	0.59	0.59	-4.84%	7,397,200
Jan 30, 2026	0.63	0.64	0.61	0.62	0.62	-0.80%	3,784,300
Jan 29, 2026	0.65	0.66	0.62	0.63	0.63	-4.58%	4,975,100
Jan 28, 2026	0.69	0.69	0.65	0.66	0.66	-4.38%	5,673,600
Jan 27, 2026	0.69	0.71	0.69	0.69	0.69	-0.72%	3,828,300
Jan 26, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	4,541,400
Jan 23, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	3,725,400
Jan 22, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	3,611,100
Jan 21, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	3,513,100
Jan 20, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	5,974,400
Jan 19, 2026	0.76	0.76	0.74	0.74	0.74	-3.92%	5,340,700
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