KLSE:D_O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.32	0.33	0.32	0.32	0.32	-	2,738,800
Jul 6, 2026	0.32	0.33	0.32	0.32	0.32	-	2,158,800
Jul 3, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	4,317,400
Jul 2, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	4,397,800
Jul 1, 2026	0.33	0.33	0.32	0.33	0.33	-	3,773,400
Jun 30, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	16,407,200
Jun 29, 2026	0.34	0.37	0.33	0.33	0.33	-1.49%	12,246,300
Jun 26, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	7,162,200
Jun 25, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	8,449,500
Jun 24, 2026	0.33	0.33	0.32	0.33	0.33	-	5,564,600
Jun 23, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	8,571,900
Jun 22, 2026	0.35	0.35	0.33	0.35	0.35	-1.43%	9,222,700
Jun 19, 2026	0.40	0.40	0.35	0.35	0.35	-11.39%	20,235,500
Jun 18, 2026	0.40	0.40	0.39	0.40	0.40	-	4,634,700
Jun 16, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	11,037,700
Jun 15, 2026	0.40	0.42	0.39	0.41	0.41	2.53%	11,884,400
Jun 12, 2026	0.43	0.43	0.40	0.40	0.40	-5.95%	7,637,100
Jun 11, 2026	0.40	0.44	0.39	0.42	0.42	5.00%	12,592,400
Jun 10, 2026	0.40	0.41	0.39	0.40	0.40	-	4,470,500
Jun 9, 2026	0.42	0.43	0.39	0.40	0.40	-2.44%	12,215,200
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