DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia · Delayed Price · Currency is MYR 5.97
+0.05 (0.84%)
At close: Oct 9, 2026
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.98 | 5.98 | 5.92 | 5.97 | 5.97 | 0.84% | 7,700 |
| Oct 8, 2026 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | -1.33% | 23,200 |
| Oct 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 7,300 |
| Oct 5, 2026 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | 0.50% | 15,700 |
| Oct 2, 2026 | 5.93 | 6.03 | 5.90 | 5.98 | 5.98 | -0.17% | 63,000 |
| Oct 1, 2026 | 5.99 | 6.00 | 5.98 | 5.99 | 5.99 | - | 22,400 |
| Sep 30, 2026 | 5.98 | 5.99 | 5.97 | 5.99 | 5.99 | 1.35% | 43,200 |
| Sep 29, 2026 | 5.94 | 5.96 | 5.90 | 5.91 | 5.91 | -0.51% | 26,300 |
| Sep 28, 2026 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | -0.50% | 8,100 |
| Sep 25, 2026 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 0.17% | 14,700 |
| Sep 24, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | 0.85% | 11,100 |
| Sep 23, 2026 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | -0.17% | 14,000 |
| Sep 22, 2026 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | -1.00% | 9,600 |
| Sep 21, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | - | 20,600 |
| Sep 18, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.34% | 2,800 |
| Sep 17, 2026 | 5.97 | 5.97 | 5.96 | 5.96 | 5.96 | -0.17% | 8,100 |
| Sep 15, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | -1.00% | 11,000 |
| Sep 14, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% | 1,900 |
| Sep 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.17% | 12,600 |
| Sep 10, 2026 | 5.98 | 5.98 | 5.97 | 5.98 | 5.98 | 0.17% | 14,100 |
| Sep 9, 2026 | 5.99 | 6.02 | 5.97 | 5.97 | 5.97 | -0.17% | 53,800 |
| Sep 8, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 2,000 |
| Sep 7, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.34% | 2,000 |
| Sep 4, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.17% | 21,200 |
| Sep 3, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -0.17% | 52,000 |
| Sep 2, 2026 | 5.98 | 5.98 | 5.96 | 5.98 | 5.98 | 0.34% | 58,000 |
| Sep 1, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 17,000 |
| Aug 28, 2026 | 5.98 | 6.00 | 5.97 | 5.98 | 5.98 | - | 46,200 |
| Aug 27, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | - | 162,500 |
| Aug 26, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -0.33% | 6,500 |
| Aug 24, 2026 | 6.01 | 6.01 | 5.98 | 6.00 | 6.00 | -0.83% | 53,000 |
| Aug 21, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 21,300 |
| Aug 19, 2026 | 6.02 | 6.05 | 6.02 | 6.05 | 6.05 | 0.17% | 8,600 |
| Aug 18, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.17% | 6,600 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 12,200 |
| Aug 14, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.33% | 2,000 |
| Aug 12, 2026 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | 0.16% | 1,200 |
| Aug 11, 2026 | 6.10 | 6.14 | 6.10 | 6.11 | 6.11 | -0.65% | 15,400 |
| Aug 10, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.32% | 3,900 |
| Aug 7, 2026 | 6.07 | 6.08 | 6.07 | 6.07 | 6.07 | 1.17% | 15,400 |
| Aug 6, 2026 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | - | 2,500 |
| Aug 4, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 5,100 |
| Aug 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 800 |
| Jul 31, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 2,600 |
| Jul 29, 2026 | 6.00 | 6.01 | 5.95 | 5.95 | 5.95 | -0.17% | 9,600 |
| Jul 28, 2026 | 6.00 | 6.06 | 5.96 | 5.96 | 5.96 | -1.97% | 3,400 |
| Jul 27, 2026 | 6.00 | 6.08 | 5.94 | 6.08 | 6.08 | 1.33% | 3,900 |
| Jul 24, 2026 | 6.01 | 6.01 | 5.99 | 6.00 | 6.00 | -0.33% | 8,200 |
| Jul 23, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.66% | 3,000 |
| Jul 22, 2026 | 6.08 | 6.13 | 6.06 | 6.06 | 6.06 | -1.14% | 2,400 |