DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia · Delayed Price · Currency is MYR 6.16
+0.01 (0.16%)
At close: Jul 1, 2026
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.15 | 6.15 | 6.08 | 6.15 | 6.15 | -0.49% | 14,500 |
| Jun 29, 2026 | 6.18 | 6.25 | 6.15 | 6.18 | 6.18 | 0.32% | 79,700 |
| Jun 26, 2026 | 6.05 | 6.20 | 6.04 | 6.16 | 6.16 | 1.82% | 178,700 |
| Jun 25, 2026 | 5.92 | 6.10 | 5.92 | 6.05 | 6.05 | 2.37% | 327,300 |
| Jun 24, 2026 | 5.80 | 5.94 | 5.75 | 5.91 | 5.91 | 3.14% | 237,800 |
| Jun 23, 2026 | 5.68 | 5.79 | 5.68 | 5.73 | 5.73 | 1.06% | 60,700 |
| Jun 22, 2026 | 5.70 | 5.72 | 5.65 | 5.67 | 5.67 | -0.35% | 24,100 |
| Jun 19, 2026 | 5.65 | 5.69 | 5.65 | 5.69 | 5.69 | 0.71% | 28,400 |
| Jun 18, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 52,000 |
| Jun 16, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 60,100 |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 31,800 |
| Jun 12, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | - | 11,700 |
| Jun 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 200 |
| 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 |