DKLS Industries Berhad (KLSE:DKLS)
Malaysia · Delayed Price · Currency is MYR 1.810
-0.020 (-1.09%)
At close: Jul 27, 2026
DKLS Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | -1.09% | 1,700 |
| Jul 10, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.80 | 28.87% | 3,000 |
| Jul 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 1,000 |
| Jul 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 7,000 |
| Jul 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 1,000 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.40 | -2.74% | 1,000 |
| Jun 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 0.69% | 1,000 |
| May 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | 300 |
| May 11, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.43 | -3.33% | 2,000 |
| May 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 6,100 |
| May 7, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.48 | 4.90% | 11,500 |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 2.14% | 1,000 |
| Apr 29, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.38 | -6.67% | 4,000 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 18,000 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.48 | -1.32% | 2,000 |
| Apr 1, 2026 | 1.85 | 1.85 | 1.52 | 1.52 | 1.49 | -6.75% | 9,200 |
| Mar 27, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.60 | -0.61% | 10,000 |
| Mar 24, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.61 | 1.86% | 5,000 |
| Mar 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | - | 2,500 |
| Mar 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | - | 1,000 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -1.23% | 3,000 |
| Feb 26, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.60 | -2.98% | 2,900 |
| Feb 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 3.07% | 2,500 |
| Feb 6, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.60 | -1.21% | 10,000 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.62 | -0.60% | 1,500 |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | 2,000 |