DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia · Delayed Price · Currency is MYR 4.780
-0.020 (-0.42%)
At close: Sep 4, 2025
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 22,800 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 26,700 |
| Sep 2, 2025 | 4.82 | 4.87 | 4.80 | 4.80 | 4.80 | -0.41% | 2,700 |
| Aug 29, 2025 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | - | 7,300 |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 61,000 |
| Aug 27, 2025 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | - | 21,500 |
| Aug 26, 2025 | 4.81 | 4.85 | 4.81 | 4.82 | 4.82 | 0.21% | 13,500 |
| Aug 25, 2025 | 4.77 | 4.90 | 4.77 | 4.81 | 4.81 | -2.43% | 37,100 |
| Aug 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 2,900 |
| Aug 19, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | -0.20% | 6,000 |
| Aug 18, 2025 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | 1.02% | 4,700 |
| Aug 15, 2025 | 4.81 | 4.89 | 4.80 | 4.89 | 4.89 | 2.09% | 23,000 |
| Aug 14, 2025 | 4.85 | 4.85 | 4.78 | 4.79 | 4.79 | -0.42% | 9,300 |
| Aug 13, 2025 | 4.81 | 4.89 | 4.81 | 4.81 | 4.81 | -1.64% | 6,500 |
| Aug 12, 2025 | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | 1.45% | 1,200 |
| Aug 11, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 8,000 |
| Aug 8, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 3,700 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | 5,000 |
| Aug 6, 2025 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -1.43% | 6,100 |
| Aug 5, 2025 | 4.81 | 4.88 | 4.76 | 4.88 | 4.88 | 1.46% | 126,100 |
| Aug 4, 2025 | 4.78 | 4.88 | 4.78 | 4.81 | 4.81 | -2.83% | 156,700 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - | 6,000 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 3,700 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 6,400 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 6,300 |
| Jul 25, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 18,000 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.79% | 3,300 |
| Jul 23, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 0.80% | 7,200 |
| Jul 22, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.20% | 6,300 |
| Jul 21, 2025 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | -0.60% | 72,900 |
| Jul 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 1,000 |
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 27,900 |
| Jul 16, 2025 | 5.08 | 5.08 | 4.98 | 4.99 | 4.99 | -0.60% | 19,200 |
| Jul 15, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.79% | 14,000 |
| Jul 14, 2025 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 1.40% | 6,700 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -1.38% | 7,300 |
| Jul 10, 2025 | 5.06 | 5.09 | 5.04 | 5.06 | 5.06 | 0.40% | 98,900 |
| Jul 9, 2025 | 5.05 | 5.05 | 5.00 | 5.04 | 5.04 | 0.80% | 5,700 |
| Jul 8, 2025 | 4.81 | 5.02 | 4.81 | 5.00 | 5.00 | 0.20% | 153,200 |
| Jul 4, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | - | 22,000 |
| Jul 3, 2025 | 4.98 | 4.99 | 4.91 | 4.99 | 4.99 | -0.20% | 12,700 |
| Jul 2, 2025 | 4.98 | 5.07 | 4.68 | 5.00 | 5.00 | -3.29% | 39,700 |
| Jul 1, 2025 | 5.16 | 5.21 | 5.08 | 5.17 | 4.98 | 0.19% | 31,700 |
| Jun 30, 2025 | 5.16 | 5.20 | 5.11 | 5.16 | 4.97 | 0.98% | 73,200 |
| Jun 26, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 4.92 | -0.20% | 10,200 |
| Jun 25, 2025 | 5.08 | 5.12 | 5.06 | 5.12 | 4.93 | 0.79% | 2,100 |
| Jun 24, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 4.89 | 0.40% | 10,800 |
| Jun 23, 2025 | 5.01 | 5.06 | 5.00 | 5.06 | 4.87 | 0.80% | 24,200 |
| Jun 20, 2025 | 5.06 | 5.06 | 5.01 | 5.02 | 4.84 | -0.79% | 8,200 |
| Jun 19, 2025 | 5.16 | 5.16 | 5.06 | 5.06 | 4.87 | -0.39% | 16,700 |