Skip to main content
logo
DC Healthcare Holdings Berhad (KLSE:DCHCARE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Nov 3, 2026

KLSE:DCHCARE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20260.080.080.080.080.08-6.25%66,000
Nov 2, 20260.080.080.080.080.086.67%1,745,000
Oct 30, 20260.070.080.070.080.087.14%6,102,900
Oct 29, 20260.070.070.070.070.077.69%222,200
Oct 28, 20260.070.070.070.070.07-7.14%813,100
Oct 27, 20260.070.070.070.070.07-404,100
Oct 26, 20260.070.070.060.070.07-508,600
Oct 23, 20260.070.070.070.070.077.69%507,900
Oct 22, 20260.070.070.070.070.07-7.14%130,300
Oct 21, 20260.080.080.070.070.07-6.67%1,091,300
Oct 20, 20260.080.080.070.080.08-11.76%2,263,100
Oct 19, 20260.080.090.080.090.09-331,200
Oct 16, 20260.080.090.080.090.09-128,300
Oct 15, 20260.080.090.080.090.096.25%231,900
Oct 14, 20260.090.090.080.080.08-5.88%110,700
Oct 13, 20260.090.090.080.090.09-5.56%685,200
Oct 12, 20260.090.090.090.090.09-234,700
Oct 9, 20260.090.090.090.090.09-444,400
Oct 8, 20260.090.090.090.090.09-139,400
Oct 7, 20260.090.090.090.090.09-5.26%50,200
Oct 6, 20260.090.100.090.100.105.56%208,100
Oct 5, 20260.090.090.090.090.09-405,000
Oct 2, 20260.090.090.090.090.09-122,400
Oct 1, 20260.090.090.090.090.09-377,100
Sep 30, 20260.090.090.090.090.09-5.26%489,900
Sep 29, 20260.100.100.090.100.10-555,300
Sep 28, 20260.090.100.090.100.10-1,110,500
Sep 25, 20260.090.100.090.100.10-662,200
Sep 24, 20260.100.100.090.100.10-240,700
Sep 23, 20260.090.100.090.100.10-105,000
Sep 22, 20260.100.100.100.100.105.56%61,000
Sep 21, 20260.100.100.090.090.09-10.00%406,400
Sep 18, 20260.100.100.100.100.105.26%46,000
Sep 17, 20260.100.100.100.100.10-76,500
Sep 15, 20260.100.100.100.100.10-94,000
Sep 14, 20260.100.100.100.100.10-13,000
Sep 11, 20260.100.100.100.100.10-5.00%231,500
Sep 10, 20260.100.100.100.100.105.26%610,000
Sep 9, 20260.100.100.100.100.10-5.00%768,900
Sep 8, 20260.100.100.100.100.10-320,200
Sep 7, 20260.100.100.100.100.105.26%65,000
Sep 4, 20260.100.100.100.100.10-121,300
Sep 3, 20260.100.100.100.100.10-660,200
Sep 2, 20260.100.100.100.100.10-5.00%399,400
Sep 1, 20260.110.110.100.100.10-1,074,200
Aug 28, 20260.110.110.100.100.10-4.76%539,500
Aug 27, 20260.110.110.100.110.11-205,000
Aug 26, 20260.110.110.110.110.11-112,500
Aug 24, 20260.110.110.110.110.11-4.55%1,026,400
Aug 21, 20260.110.110.110.110.11-73,400