Skip to main content
logo
Dataprep Holdings Bhd (KLSE:DATAPRP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0600
-0.0100 (-14.29%)
At close: Aug 4, 2026

Dataprep Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20260.070.070.060.060.06-14.29%31,332,100
Aug 3, 20260.070.080.060.070.07-32,628,000
Jul 31, 20260.070.070.070.070.077.69%13,343,200
Jul 30, 20260.070.070.060.070.07-8,113,300
Jul 29, 20260.060.070.060.070.0718.18%17,617,900
Jul 28, 20260.060.060.060.060.06-8.33%3,024,100
Jul 27, 20260.060.060.060.060.069.09%2,780,400
Jul 24, 20260.060.060.060.060.06-8.33%894,300
Jul 23, 20260.060.060.060.060.069.09%388,900
Jul 22, 20260.060.060.060.060.06-809,900
Jul 21, 20260.060.060.050.060.06-7,909,900
Jul 20, 20260.060.060.060.060.06-8.33%16,069,600
Jul 17, 20260.060.060.060.060.069.09%2,763,900
Jul 16, 20260.060.070.060.060.06-21,346,000
Jul 15, 20260.070.070.060.060.06-8.33%27,918,800
Jul 14, 20260.070.080.060.060.06-14.29%22,459,200
Jul 13, 20260.090.090.070.070.07-17.65%21,143,500
Jul 10, 20260.090.090.090.090.09-5.56%1,296,600
Jul 9, 20260.090.090.090.090.095.88%102,100
Jul 8, 20260.090.090.090.090.09-331,200
Jul 7, 20260.090.090.090.090.09-626,000
Jul 6, 20260.090.090.090.090.09-5.56%713,900
Jul 3, 20260.080.090.080.090.0920.00%11,966,200
Jul 2, 20260.080.080.080.080.08-198,000
Jul 1, 20260.080.080.080.080.08-640,400
Jun 30, 20260.080.080.080.080.08-327,700
Jun 29, 20260.080.080.070.080.08-2,353,800
Jun 26, 20260.080.080.080.080.08-6.25%170,200
Jun 25, 20260.080.080.080.080.08-738,300
Jun 24, 20260.080.080.080.080.08-500,200
Jun 23, 20260.080.080.080.080.08-481,700
Jun 22, 20260.090.090.080.080.08-560,500
Jun 19, 20260.080.080.080.080.08-835,400
Jun 18, 20260.080.090.080.080.08-5.88%2,195,200
Jun 16, 20260.080.090.080.090.09-331,800
Jun 15, 20260.090.090.080.090.096.25%274,200
Jun 12, 20260.090.090.080.080.08-5.88%863,800
Jun 11, 20260.090.090.090.090.09-5.56%3,432,100
Jun 10, 20260.090.100.090.090.09-1,703,000
Jun 9, 20260.090.090.090.090.09-219,400
Jun 8, 20260.090.090.090.090.09-2,087,700
Jun 5, 20260.090.100.090.090.09-5.26%487,600
Jun 4, 20260.100.100.090.100.105.56%927,200
Jun 3, 20260.090.100.090.090.09-5,517,800
May 29, 20260.090.100.090.090.09-1,491,500
May 28, 20260.100.100.090.090.09-5.26%3,519,700
May 26, 20260.090.100.090.100.105.56%4,402,100
May 25, 20260.090.090.090.090.095.88%594,700
May 22, 20260.090.090.090.090.09-2,123,300
May 21, 20260.090.090.090.090.09-1,069,100