DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia · Delayed Price · Currency is MYR 5.69
-0.02 (-0.35%)
At close: Apr 30, 2026
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | - | 22,300 |
| Mar 19, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.34% | 35,500 |
| Mar 18, 2026 | 5.83 | 5.85 | 5.83 | 5.83 | 5.83 | 0.52% | 80,200 |
| Mar 17, 2026 | 5.79 | 5.85 | 5.79 | 5.80 | 5.80 | 0.17% | 33,500 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -0.52% | 339,300 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.17% | 83,200 |
| Mar 12, 2026 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -1.02% | 113,700 |
| Mar 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | 94,100 |
| Mar 10, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.51% | 86,100 |
| Mar 9, 2026 | 5.90 | 5.93 | 5.79 | 5.93 | 5.93 | 0.17% | 180,600 |
| Mar 6, 2026 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | -0.67% | 23,600 |
| Mar 5, 2026 | 5.96 | 5.98 | 5.96 | 5.96 | 5.96 | - | 71,900 |
| Mar 4, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | -0.67% | 46,100 |
| Mar 3, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | - | 17,100 |
| Mar 2, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.67% | 106,300 |
| Feb 27, 2026 | 5.91 | 5.97 | 5.90 | 5.96 | 5.96 | 1.02% | 124,400 |
| Feb 26, 2026 | 5.95 | 5.97 | 5.90 | 5.90 | 5.90 | -1.34% | 42,300 |
| Feb 25, 2026 | 5.96 | 5.98 | 5.91 | 5.98 | 5.98 | 0.34% | 27,500 |
| Feb 24, 2026 | 5.91 | 6.00 | 5.91 | 5.96 | 5.96 | 0.85% | 110,800 |
| Feb 23, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | 51,800 |
| Feb 20, 2026 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | 0.17% | 25,200 |
| Feb 19, 2026 | 5.87 | 5.90 | 5.87 | 5.89 | 5.89 | 0.34% | 40,000 |
| Feb 16, 2026 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | -0.68% | 29,600 |
| Feb 13, 2026 | 5.91 | 5.92 | 5.91 | 5.91 | 5.91 | - | 22,700 |
| Feb 12, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | 23,100 |