DKLS Industries Berhad (KLSE:DKLS)
Malaysia · Delayed Price · Currency is MYR 1.450
0.00 (0.00%)
At close: May 11, 2026
DKLS Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 2,000 |
| May 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,100 |
| May 7, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | 4.90% | 11,500 |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 1,000 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 4,000 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 18,000 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 2,000 |
| Apr 1, 2026 | 1.85 | 1.85 | 1.52 | 1.52 | 1.52 | -6.75% | 9,200 |
| Mar 27, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 10,000 |
| Mar 24, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 5,000 |
| Mar 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,500 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 1,000 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 3,000 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | -2.98% | 2,900 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | 2,500 |
| Feb 6, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 10,000 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 1,500 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 2,000 |
| Jan 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 2,300 |
| 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 |