KLSE:D&O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.51	0.52	0.46	0.46	0.46	-7.07%	41,162,500
Sep 17, 2026	0.47	0.51	0.46	0.50	0.50	6.45%	20,396,800
Sep 15, 2026	0.46	0.47	0.44	0.47	0.47	2.20%	8,052,400
Sep 14, 2026	0.47	0.49	0.45	0.46	0.46	-3.19%	22,596,100
Sep 11, 2026	0.42	0.48	0.41	0.47	0.47	11.90%	25,094,600
Sep 10, 2026	0.42	0.44	0.41	0.42	0.42	1.20%	16,398,300
Sep 9, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	5,122,900
Sep 8, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	5,667,700
Sep 7, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	5,557,400
Sep 4, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	6,300,900
Sep 3, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	4,733,200
Sep 2, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	5,740,000
Sep 1, 2026	0.39	0.43	0.38	0.42	0.42	5.06%	11,350,800
Aug 28, 2026	0.42	0.43	0.40	0.40	0.40	-7.06%	9,513,100
Aug 27, 2026	0.43	0.45	0.42	0.43	0.43	-	12,536,600
Aug 26, 2026	0.43	0.45	0.42	0.43	0.43	-	23,203,400
Aug 24, 2026	0.37	0.44	0.36	0.43	0.43	13.33%	33,103,400
Aug 21, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	6,634,600
Aug 20, 2026	0.38	0.39	0.36	0.37	0.37	-3.95%	6,311,500
Aug 19, 2026	0.37	0.39	0.36	0.38	0.38	5.56%	6,042,200
Aug 18, 2026	0.40	0.40	0.36	0.36	0.36	-8.86%	11,365,600
Aug 17, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	9,952,200
Aug 14, 2026	0.41	0.41	0.38	0.39	0.39	-3.75%	6,385,500
Aug 13, 2026	0.40	0.42	0.40	0.40	0.40	-	11,468,700
Aug 12, 2026	0.37	0.42	0.37	0.40	0.40	9.59%	17,140,300
Aug 11, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	6,480,800
Aug 10, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	7,712,600
Aug 7, 2026	0.35	0.36	0.34	0.36	0.36	4.35%	4,330,700
Aug 6, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	3,960,300
Aug 5, 2026	0.33	0.39	0.33	0.36	0.36	7.58%	25,343,900
Aug 4, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	2,432,700
Aug 3, 2026	0.32	0.33	0.32	0.32	0.32	-	992,400
Jul 31, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	1,455,300
Jul 30, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	1,116,100
Jul 29, 2026	0.32	0.33	0.32	0.32	0.32	-	1,833,800
Jul 28, 2026	0.32	0.33	0.32	0.32	0.32	-	2,095,400
Jul 27, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	4,032,200
Jul 24, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	2,873,200
Jul 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	915,900
Jul 22, 2026	0.34	0.35	0.33	0.34	0.34	-	4,513,500
Jul 21, 2026	0.34	0.34	0.33	0.34	0.34	-	1,317,600
Jul 20, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	2,001,100
Jul 17, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	3,497,900
Jul 16, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	6,118,300
Jul 15, 2026	0.35	0.35	0.33	0.34	0.34	-	5,555,400
Jul 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,162,100
Jul 13, 2026	0.34	0.36	0.33	0.35	0.35	4.48%	9,059,800
Jul 10, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	3,667,600
Jul 9, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	3,891,600
Jul 8, 2026	0.32	0.33	0.32	0.32	0.32	-	2,834,700