Skip to main content
logo
DPI Holdings Berhad (KLSE:DPIH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1240
+0.00496 (4.17%)
At close: Aug 11, 2026

DPI Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20260.130.130.120.130.124.17%97,200
Aug 10, 20260.120.130.120.120.12-4.00%135,800
Aug 7, 20260.120.130.120.130.12-81,200
Aug 6, 20260.120.130.120.130.124.17%409,800
Aug 5, 20260.130.130.120.120.12-4.00%473,600
Aug 4, 20260.130.130.120.130.124.17%443,300
Aug 3, 20260.120.130.120.120.124.35%3,197,200
Jul 31, 20260.120.120.110.120.114.55%525,500
Jul 30, 20260.110.120.110.110.114.76%2,744,200
Jul 29, 20260.100.110.100.110.10-8,000
Jul 28, 20260.100.110.100.110.105.00%35,100
Jul 27, 20260.100.100.100.100.10-95,000
Jul 24, 20260.100.100.100.100.10-50,000
Jul 23, 20260.100.100.100.100.10-10,000
Jul 22, 20260.100.100.100.100.10-91,800
Jul 21, 20260.100.110.100.100.10-4.76%223,800
Jul 15, 20260.100.110.100.110.105.00%46,300
Jul 14, 20260.100.100.100.100.10-40,000
Jul 13, 20260.100.100.100.100.10-580,000
Jul 10, 20260.100.100.100.100.105.26%49,000
Jul 9, 20260.100.100.100.100.09-5.00%3,300
Jul 8, 20260.100.100.100.100.10-5,200
Jul 7, 20260.100.100.100.100.10-113,000
Jul 3, 20260.100.100.100.100.10-4.76%69,000
Jul 1, 20260.100.110.100.110.10-21,000
Jun 30, 20260.100.110.100.110.10-8,000
Jun 29, 20260.110.110.100.110.105.00%24,000
Jun 26, 20260.100.100.100.100.10-117,000
Jun 25, 20260.100.100.100.100.10-33,000
Jun 24, 20260.100.100.100.100.10-4.76%242,000
Jun 23, 20260.100.110.100.110.10-91,000
Jun 19, 20260.100.110.100.110.105.00%11,700
Jun 18, 20260.100.110.100.100.10-4.76%52,000
Jun 16, 20260.110.110.110.110.10-125,000
Jun 15, 20260.100.110.100.110.10-7,200
Jun 12, 20260.100.110.100.110.105.00%3,300
Jun 11, 20260.110.110.100.100.10-9,000
Jun 10, 20260.100.100.100.100.10-27,900
Jun 9, 20260.100.100.100.100.10-4.76%100,000
Jun 8, 20260.100.110.100.110.10-82,100
Jun 5, 20260.110.110.110.110.105.00%100
Jun 4, 20260.100.100.100.100.10-20,600
Jun 3, 20260.100.100.100.100.10-4.76%129,200
May 29, 20260.100.110.100.110.105.00%17,600
May 28, 20260.100.100.100.100.10-175,000
May 26, 20260.100.100.100.100.10-289,900
May 25, 20260.100.110.100.100.10-4.76%1,008,100
May 22, 20260.100.110.100.110.10-786,000
May 19, 20260.110.110.100.110.10-230,500
May 18, 20260.100.110.100.110.10-4.55%130,100