DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia · Delayed Price · Currency is MYR 5.87
+0.04 (0.69%)
At close: Feb 6, 2026
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.88 | 5.89 | 5.83 | 5.83 | 5.83 | -0.85% | 77,400 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 35,200 |
| Feb 3, 2026 | 5.90 | 5.90 | 5.87 | 5.88 | 5.88 | - | 48,800 |
| Jan 30, 2026 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | - | 72,700 |
| Jan 29, 2026 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | 0.17% | 43,800 |
| Jan 28, 2026 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -0.68% | 24,300 |
| Jan 27, 2026 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | -0.67% | 126,500 |
| Jan 26, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.51% | 108,200 |
| Jan 23, 2026 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 29,800 |
| Jan 22, 2026 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | - | 77,000 |
| Jan 21, 2026 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | - | 26,600 |
| Jan 20, 2026 | 5.93 | 5.93 | 5.90 | 5.92 | 5.92 | -0.34% | 32,500 |
| Jan 19, 2026 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.17% | 76,600 |
| Jan 16, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | - | 170,400 |
| Jan 15, 2026 | 5.92 | 5.94 | 5.91 | 5.93 | 5.93 | 0.51% | 75,800 |
| Jan 14, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | -0.51% | 82,300 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.91 | 5.93 | 5.93 | - | 110,300 |
| Jan 12, 2026 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 0.51% | 75,100 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | - | 30,800 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 34,800 |
| Jan 7, 2026 | 5.88 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 45,800 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.87 | 5.90 | 5.90 | - | 37,700 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | - | 41,000 |
| Jan 2, 2026 | 5.90 | 5.92 | 5.89 | 5.90 | 5.90 | 0.17% | 24,000 |
| Dec 31, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.17% | 18,900 |
| Dec 30, 2025 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | -0.68% | 63,900 |
| Dec 29, 2025 | 5.94 | 5.94 | 5.89 | 5.92 | 5.92 | -0.17% | 58,600 |
| Dec 26, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | - | 10,000 |
| Dec 24, 2025 | 5.93 | 5.97 | 5.93 | 5.93 | 5.93 | 0.17% | 67,600 |
| Dec 23, 2025 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 0.51% | 97,600 |
| Dec 22, 2025 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | - | 59,600 |
| Dec 19, 2025 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | -0.34% | 22,200 |
| Dec 18, 2025 | 5.87 | 5.92 | 5.87 | 5.91 | 5.91 | 0.68% | 60,900 |
| Dec 17, 2025 | 5.89 | 5.91 | 5.87 | 5.87 | 5.87 | -0.34% | 105,800 |
| Dec 16, 2025 | 5.92 | 5.93 | 5.85 | 5.89 | 5.89 | -0.51% | 101,500 |
| Dec 15, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.34% | 79,900 |
| Dec 12, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | 0.51% | 124,700 |
| Dec 11, 2025 | 5.90 | 5.94 | 5.90 | 5.91 | 5.91 | 0.17% | 180,800 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 11.95% | 1,137,200 |
| Dec 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | 7,000 |
| Dec 5, 2025 | 5.25 | 5.28 | 5.17 | 5.28 | 5.28 | -1.31% | 183,500 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.19% | 6,000 |
| Dec 3, 2025 | 5.30 | 5.46 | 5.29 | 5.36 | 5.36 | 1.13% | 71,900 |
| Dec 2, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 209,700 |
| Dec 1, 2025 | 4.98 | 5.14 | 4.96 | 5.10 | 5.10 | 4.51% | 157,000 |
| Nov 28, 2025 | 5.18 | 5.20 | 4.80 | 4.88 | 4.88 | -3.37% | 1,371,300 |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 6,400 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% | 1,000 |
| Nov 25, 2025 | 5.10 | 5.12 | 5.04 | 5.08 | 5.08 | 0.99% | 105,600 |
| Nov 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | 100 |