DKLS Industries Berhad (KLSE:DKLS)
Malaysia · Delayed Price · Currency is MYR 1.400
0.00 (0.00%)
At close: Oct 7, 2026
DKLS Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |
| Oct 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | 2,000 |
| Oct 2, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 7.09% | 2,000 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 2,000 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |
| Sep 18, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 2.84% | 12,000 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | 500 |
| Aug 27, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -4.14% | 5,000 |
| Aug 18, 2026 | 1.55 | 1.57 | 1.43 | 1.45 | 1.45 | -12.12% | 4,000 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,000 |
| Aug 12, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | -7.30% | 3,000 |
| 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 |