DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
4.810
+0.010 (0.21%)
At close: Sep 26, 2025

KLSE:DKSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.834.864.814.814.810.21%12,600
Sep 25, 20254.824.824.804.804.80-16,000
Sep 24, 20254.844.844.794.804.80-0.21%32,300
Sep 23, 20254.814.814.804.814.81-0.41%59,600
Sep 22, 20254.854.854.824.834.830.21%35,500
Sep 19, 20254.804.844.804.824.82-38,400
Sep 18, 20254.814.854.814.824.82-0.21%18,100
Sep 17, 20254.874.874.834.834.83-0.21%21,500
Sep 12, 20254.784.844.784.844.84-0.62%25,300
Sep 11, 20254.774.874.774.874.871.25%6,300
Sep 10, 20254.794.814.784.814.810.21%26,700
Sep 9, 20254.794.804.784.804.80-64,100
Sep 8, 20254.784.874.784.804.800.42%16,600
Sep 4, 20254.804.804.784.784.78-0.42%22,800
Sep 3, 20254.804.804.804.804.80-26,700
Sep 2, 20254.824.874.804.804.80-0.41%2,700
Aug 29, 20254.874.874.824.824.82-7,300
Aug 28, 20254.824.824.824.824.82-61,000
Aug 27, 20254.824.834.814.824.82-21,500
Aug 26, 20254.814.854.814.824.820.21%13,500
Aug 25, 20254.774.904.774.814.81-2.43%37,100
Aug 22, 20254.934.934.934.934.93-2,900
Aug 19, 20254.904.934.904.934.93-0.20%6,000
Aug 18, 20254.814.944.814.944.941.02%4,700
Aug 15, 20254.814.894.804.894.892.09%23,000
Aug 14, 20254.854.854.784.794.79-0.42%9,300
Aug 13, 20254.814.894.814.814.81-1.64%6,500
Aug 12, 20254.834.894.834.894.891.45%1,200
Aug 11, 20254.804.844.804.824.820.42%8,000
Aug 8, 20254.824.824.804.804.80-0.41%3,700
Aug 7, 20254.824.824.824.824.820.21%5,000
Aug 6, 20254.844.844.814.814.81-1.43%6,100
Aug 5, 20254.814.884.764.884.881.46%126,100
Aug 4, 20254.784.884.784.814.81-2.83%156,700
Aug 1, 20254.964.964.954.954.95-6,000
Jul 30, 20254.954.954.954.954.95-3,700
Jul 29, 20254.954.954.954.954.95-6,400
Jul 28, 20254.954.954.954.954.95-0.20%6,300
Jul 25, 20254.964.964.954.964.960.20%18,000
Jul 24, 20255.005.004.954.954.95-1.79%3,300
Jul 23, 20254.985.044.985.045.040.80%7,200
Jul 22, 20255.025.025.005.005.00-0.20%6,300
Jul 21, 20254.995.014.985.015.01-0.60%72,900
Jul 18, 20255.045.045.045.045.040.80%1,000
Jul 17, 20255.005.005.005.005.000.20%27,900
Jul 16, 20255.085.084.984.994.99-0.60%19,200
Jul 15, 20255.045.045.025.025.02-0.79%14,000
Jul 14, 20255.025.065.025.065.061.40%6,700
Jul 11, 20255.005.004.994.994.99-1.38%7,300
Jul 10, 20255.065.095.045.065.060.40%98,900