DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia · Delayed Price · Currency is MYR 6.11
-0.04 (-0.65%)
At close: Aug 11, 2026
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 6.08 | 6.13 | 6.08 | 6.13 | 6.13 | - | 1,300 |
| Jul 17, 2026 | 6.15 | 6.15 | 6.12 | 6.13 | 6.13 | -0.16% | 16,800 |
| Jul 16, 2026 | 6.15 | 6.15 | 6.13 | 6.14 | 6.14 | -0.16% | 46,800 |
| Jul 15, 2026 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 0.33% | 29,300 |
| Jul 14, 2026 | 6.11 | 6.13 | 6.10 | 6.13 | 6.13 | -0.33% | 11,600 |
| Jul 13, 2026 | 6.14 | 6.15 | 6.12 | 6.15 | 6.15 | 0.33% | 17,500 |
| Jul 10, 2026 | 6.05 | 6.15 | 6.05 | 6.13 | 6.13 | -0.16% | 49,800 |
| Jul 9, 2026 | 6.04 | 6.14 | 6.03 | 6.14 | 6.14 | - | 1,300 |
| Jul 7, 2026 | 6.10 | 6.14 | 6.01 | 6.14 | 6.14 | -0.16% | 10,600 |
| Jul 6, 2026 | 6.10 | 6.20 | 6.10 | 6.15 | 6.15 | - | 25,600 |
| Jul 3, 2026 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 0.65% | 6,600 |
| Jul 2, 2026 | 6.15 | 6.16 | 6.06 | 6.11 | 6.11 | -0.81% | 305,800 |
| Jul 1, 2026 | 6.15 | 6.16 | 6.08 | 6.16 | 6.16 | 0.16% | 44,600 |
| 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 |