DC Healthcare Holdings Berhad (KLSE:DCHCARE)
Malaysia · Delayed Price · Currency is MYR 0.1050
0.00 (0.00%)
At close: Jun 24, 2026
KLSE:DCHCARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 560,000 |
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 230,000 |
| Jun 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 1,057,400 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 1,576,000 |
| Jun 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 184,000 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 714,000 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 13,100 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 191,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 178,500 |
| Jun 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 376,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,223,100 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,763,700 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 588,500 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 258,500 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 261,500 |
| May 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 499,100 |
| May 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 8,400 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 140,200 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 250,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 385,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,867,700 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 198,900 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 93,100 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 146,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 299,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 235,200 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 734,500 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,400 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 819,100 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 197,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 254,300 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,110,400 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,797,300 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,463,300 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,546,500 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 353,600 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 100,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 525,800 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 447,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,702,700 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 303,100 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 29,200 |
| Apr 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 40,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,300,600 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 543,100 |