DKLS Industries Berhad (KLSE:DKLS)
Malaysia · Delayed Price · Currency is MYR 1.650
0.00 (0.00%)
At close: Jan 21, 2026
DKLS Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 8,000 |
| Jan 20, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -5.17% | 4,000 |
| Jan 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,000 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | 1,100 |
| Jan 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 1,000 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 15,000 |
| Jan 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,500 |
| Jan 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,000 |
| Dec 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 1,000 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 2,200 |
| Dec 26, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 4,000 |
| Dec 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2,000 |
| Dec 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 10,000 |
| Dec 19, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 10,000 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 3,500 |
| Dec 11, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 4,000 |
| Dec 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,000 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 3,000 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -1.14% | 12,900 |
| Nov 27, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -1.69% | 10,300 |
| Nov 26, 2025 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | 6,300 |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,000 |
| Nov 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 5,000 |
| Nov 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 2,000 |
| Nov 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,000 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 4,100 |
| Nov 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 6,000 |
| Nov 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 5,000 |
| Nov 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 2,000 |
| Oct 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 2,000 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,000 |
| Oct 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,000 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,100 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Oct 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 25,100 |
| Oct 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,000 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2,000 |
| Oct 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.91% | 3,000 |
| Sep 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 9.30% | 2,100 |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 3,000 |
| Sep 23, 2025 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.65% | 3,000 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 13,500 |
| Sep 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,000 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,400 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 5,000 |
| Aug 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 2,500 |
| Aug 19, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -2.78% | 4,000 |