KLSE:D_O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	4,084,100
Jun 5, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	3,704,600
Jun 4, 2026	0.41	0.43	0.40	0.41	0.41	-	8,474,800
Jun 3, 2026	0.42	0.42	0.40	0.41	0.41	-	11,156,600
May 29, 2026	0.42	0.44	0.41	0.41	0.41	-1.20%	9,995,400
May 28, 2026	0.43	0.44	0.40	0.42	0.42	-5.68%	18,334,200
May 26, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	9,177,800
May 25, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	5,162,600
May 22, 2026	0.45	0.47	0.45	0.45	0.45	-	10,220,500
May 21, 2026	0.45	0.46	0.45	0.45	0.45	-	4,816,000
May 20, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	7,927,600
May 19, 2026	0.47	0.48	0.45	0.46	0.46	-	8,700,600
May 18, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	8,762,400
May 15, 2026	0.51	0.51	0.48	0.48	0.48	-5.00%	11,753,900
May 14, 2026	0.50	0.53	0.50	0.50	0.50	-	16,645,100
May 13, 2026	0.50	0.52	0.49	0.50	0.50	-	9,924,400
May 12, 2026	0.49	0.55	0.48	0.50	0.50	3.09%	33,135,200
May 11, 2026	0.46	0.52	0.45	0.49	0.49	6.59%	17,189,900
May 8, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	5,481,600
May 7, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	8,843,500
May 6, 2026	0.46	0.48	0.45	0.46	0.46	1.10%	6,445,500
May 5, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	6,587,700
May 4, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	5,580,500
Apr 30, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	8,251,300
Apr 29, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	7,823,000
Apr 28, 2026	0.51	0.52	0.50	0.51	0.51	-	7,323,300
Apr 27, 2026	0.48	0.52	0.48	0.51	0.51	5.21%	12,664,300
Apr 24, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	8,149,700
Apr 23, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	7,235,500
Apr 22, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	3,919,200
Apr 21, 2026	0.50	0.52	0.50	0.50	0.50	-	8,203,200
Apr 20, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	4,723,000
Apr 17, 2026	0.51	0.52	0.49	0.51	0.51	-	7,549,900
Apr 16, 2026	0.50	0.54	0.50	0.51	0.51	3.03%	12,584,000
Apr 15, 2026	0.51	0.51	0.49	0.50	0.50	-	3,157,800
Apr 14, 2026	0.48	0.51	0.48	0.50	0.50	5.32%	4,186,400
Apr 13, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	1,652,800
Apr 10, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	2,083,800
Apr 9, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,853,900
Apr 8, 2026	0.48	0.49	0.47	0.49	0.49	6.59%	4,165,000
Apr 7, 2026	0.49	0.49	0.46	0.46	0.46	-5.21%	3,232,200
Apr 6, 2026	0.49	0.52	0.48	0.48	0.48	-	6,359,100
Apr 3, 2026	0.45	0.49	0.45	0.48	0.48	6.67%	4,950,300
Apr 2, 2026	0.47	0.48	0.45	0.45	0.45	-3.23%	2,939,900
Apr 1, 2026	0.46	0.48	0.45	0.47	0.47	5.68%	6,140,800
Mar 31, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	2,873,700
Mar 30, 2026	0.46	0.46	0.44	0.45	0.45	-4.30%	3,682,700
Mar 27, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	9,692,200
Mar 26, 2026	0.50	0.51	0.49	0.49	0.49	-3.96%	6,805,500
Mar 25, 2026	0.50	0.51	0.49	0.51	0.51	2.02%	3,769,000