KLSE:D_O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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