DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia · Delayed Price · Currency is MYR 5.65
-0.05 (-0.88%)
At close: Jun 10, 2026
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 147,300 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 6,100 |
| Jun 8, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 20,100 |
| Jun 5, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.70% | 4,500 |
| Jun 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,000 |
| Jun 3, 2026 | 5.67 | 5.70 | 5.66 | 5.70 | 5.70 | 0.53% | 9,200 |
| May 29, 2026 | 5.74 | 5.74 | 5.66 | 5.67 | 5.67 | -1.22% | 5,500 |
| May 28, 2026 | 5.63 | 5.74 | 5.63 | 5.74 | 5.74 | - | 321,000 |
| May 26, 2026 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | 0.70% | 4,900 |
| May 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | 1,000 |
| May 22, 2026 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | 0.53% | 23,200 |
| May 21, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | -0.18% | 136,200 |
| May 20, 2026 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | -0.70% | 117,000 |
| May 19, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 24,200 |
| May 18, 2026 | 5.70 | 5.70 | 5.67 | 5.69 | 5.69 | -0.18% | 9,400 |
| May 15, 2026 | 5.74 | 5.76 | 5.68 | 5.70 | 5.70 | 0.18% | 22,700 |
| May 14, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | -1.04% | 7,700 |
| May 13, 2026 | 5.74 | 5.85 | 5.72 | 5.75 | 5.75 | 1.05% | 57,700 |
| May 12, 2026 | 5.66 | 5.69 | 5.64 | 5.69 | 5.69 | 0.53% | 14,100 |
| May 8, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 56,900 |
| May 7, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | -0.35% | 3,700 |
| May 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.18% | 1,700 |
| May 5, 2026 | 5.64 | 5.69 | 5.63 | 5.69 | 5.69 | 0.18% | 1,800 |
| May 4, 2026 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | -0.18% | 24,300 |
| Apr 30, 2026 | 5.71 | 5.72 | 5.69 | 5.69 | 5.69 | -0.35% | 21,300 |
| Apr 29, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.70% | 2,700 |
| Apr 28, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | - | 5,200 |
| Apr 27, 2026 | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 30,400 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 0.18% | 59,900 |
| Apr 23, 2026 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | -0.18% | 24,200 |
| Apr 22, 2026 | 5.74 | 5.74 | 5.68 | 5.70 | 5.70 | -0.70% | 24,700 |
| Apr 21, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.86% | 29,300 |
| Apr 20, 2026 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | -0.52% | 18,000 |
| Apr 16, 2026 | 5.81 | 5.85 | 5.80 | 5.82 | 5.82 | 0.17% | 25,500 |
| Apr 15, 2026 | 5.83 | 5.88 | 5.80 | 5.81 | 5.81 | -1.36% | 91,700 |
| Apr 14, 2026 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1.90% | 50,400 |
| Apr 13, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.34% | 20,900 |
| Apr 10, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.17% | 6,600 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 1.05% | 18,000 |
| Apr 8, 2026 | 5.77 | 5.79 | 5.73 | 5.73 | 5.73 | -0.69% | 33,500 |
| Apr 7, 2026 | 5.73 | 5.78 | 5.73 | 5.77 | 5.77 | 0.70% | 16,200 |
| Apr 6, 2026 | 5.60 | 5.77 | 5.60 | 5.73 | 5.73 | 2.32% | 178,300 |
| Apr 3, 2026 | 5.60 | 5.73 | 5.60 | 5.60 | 5.60 | -0.88% | 50,100 |
| Apr 2, 2026 | 5.79 | 5.83 | 5.58 | 5.65 | 5.65 | -2.59% | 123,700 |
| Apr 1, 2026 | 5.83 | 5.85 | 5.80 | 5.80 | 5.80 | -0.51% | 152,000 |
| Mar 31, 2026 | 5.81 | 5.83 | 5.79 | 5.83 | 5.83 | 0.34% | 43,000 |
| Mar 30, 2026 | 5.86 | 5.87 | 5.80 | 5.81 | 5.81 | -0.85% | 117,800 |
| Mar 27, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.51% | 16,000 |
| Mar 26, 2026 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | - | 50,000 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | -0.34% | 92,100 |