Skip to main content
logo
Dataprep Holdings Bhd (KLSE:DATAPRP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0100 (-10.53%)
At close: May 12, 2026

Dataprep Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20260.080.100.080.100.1018.75%25,288,100
May 8, 20260.080.080.080.080.08-1,787,300
May 7, 20260.080.080.080.080.08-1,175,800
May 6, 20260.080.080.080.080.08-2,084,300
May 5, 20260.080.080.080.080.08-1,550,400
May 4, 20260.080.090.080.080.08-4,324,700
Apr 30, 20260.080.090.080.080.08-3,529,000
Apr 29, 20260.080.080.080.080.086.67%877,200
Apr 28, 20260.080.080.080.080.08-1,617,400
Apr 27, 20260.080.080.080.080.08-3,163,500
Apr 24, 20260.080.080.080.080.08-6.25%157,000
Apr 23, 20260.080.080.080.080.086.67%456,500
Apr 22, 20260.080.080.080.080.08-6.25%784,400
Apr 21, 20260.080.080.080.080.08-867,300
Apr 20, 20260.080.080.080.080.08-1,149,100
Apr 17, 20260.080.080.080.080.086.67%1,204,400
Apr 16, 20260.080.080.070.080.08-3,472,300
Apr 15, 20260.080.080.070.080.08-659,900
Apr 14, 20260.080.080.070.080.08-1,831,100
Apr 13, 20260.080.090.080.080.08-6.25%8,161,800
Apr 10, 20260.080.090.080.080.08-5.88%7,393,900
Apr 9, 20260.080.090.080.090.096.25%3,762,800
Apr 8, 20260.070.090.070.080.0823.08%20,282,800
Apr 7, 20260.070.070.070.070.07-208,800
Apr 6, 20260.070.070.070.070.07-729,000
Apr 3, 20260.070.070.070.070.07-1,084,700
Apr 2, 20260.070.070.070.070.07-641,000
Apr 1, 20260.070.070.070.070.07-944,000
Mar 31, 20260.070.070.070.070.07-607,100
Mar 30, 20260.070.070.070.070.07-7.14%1,730,400
Mar 27, 20260.070.070.070.070.077.69%631,000
Mar 26, 20260.070.070.070.070.07-105,800
Mar 25, 20260.070.070.070.070.07-7.14%95,000
Mar 24, 20260.070.070.070.070.07-6.67%494,100
Mar 19, 20260.070.080.070.080.08-1,738,100
Mar 18, 20260.070.080.070.080.087.14%1,211,400
Mar 17, 20260.070.080.070.070.07-6.67%1,801,000
Mar 16, 20260.070.080.060.080.087.14%3,409,000
Mar 13, 20260.060.070.060.070.077.69%2,022,900
Mar 12, 20260.060.070.060.070.078.33%2,283,100
Mar 11, 20260.060.060.060.060.06-109,000
Mar 10, 20260.060.060.060.060.069.09%2,397,000
Mar 9, 20260.060.060.050.060.06-2,847,800
Mar 6, 20260.060.060.060.060.06-8.33%500,400
Mar 5, 20260.060.060.060.060.06-1,370,000
Mar 4, 20260.060.070.060.060.06-1,970,400
Mar 3, 20260.070.070.060.060.06-7.69%627,200
Mar 2, 20260.070.070.060.070.07-7.14%2,017,400
Feb 27, 20260.070.070.060.070.077.69%6,414,700
Feb 26, 20260.070.070.070.070.07-7.14%1,012,300