DC Healthcare Holdings Berhad (KLSE:DCHCARE)
Malaysia · Delayed Price · Currency is MYR 0.1200
+0.0050 (4.35%)
At close: Mar 12, 2026
KLSE:DCHCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 241,500 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 232,600 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 691,200 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 1,012,200 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,370,800 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 2,037,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,147,500 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,371,300 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,003,800 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -10.71% | 8,624,300 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 490,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,272,200 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 1,281,900 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,054,800 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 850,500 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 372,900 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 536,000 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 550,100 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 409,700 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 6,105,500 |
| Feb 11, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 13.79% | 6,664,900 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 1,716,200 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 15.38% | 2,866,200 |
| Feb 6, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 3,813,700 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,460,000 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 6,632,600 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 502,600 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,655,000 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,688,900 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,197,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 181,800 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,619,400 |
| Jan 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,999,600 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 705,500 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 508,100 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 570,300 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 57,200 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,122,300 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 637,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 193,800 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 177,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 281,800 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,407,500 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 348,300 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 211,300 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 735,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,177,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 122,000 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 237,500 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 84,700 |