Skip to main content
logo
DPI Holdings Berhad (KLSE:DPIH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
0.00 (0.00%)
At close: Jun 3, 2026

DPI Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.100.100.100.100.10-4.76%129,200
May 29, 20260.100.110.100.110.115.00%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, 20260.100.110.100.110.11-786,000
May 19, 20260.110.110.100.110.11-230,500
May 18, 20260.100.110.100.110.11-4.55%130,100
May 15, 20260.110.110.110.110.11-48,600
May 14, 20260.110.110.110.110.11-61,000
May 13, 20260.110.110.110.110.114.76%103,000
May 12, 20260.110.110.110.110.11-70,100
May 11, 20260.110.110.110.110.11-391,200
May 8, 20260.100.110.100.110.115.00%296,800
May 7, 20260.100.110.100.100.10-136,200
May 6, 20260.110.110.100.100.10-4.76%264,500
May 5, 20260.110.110.110.110.11-4.55%203,300
May 4, 20260.100.120.100.110.114.76%2,214,300
Apr 30, 20260.110.110.110.110.11-87,600
Apr 29, 20260.100.110.100.110.11-24,500
Apr 28, 20260.100.110.100.110.11-4.55%67,700
Apr 27, 20260.100.110.100.110.11-82,000
Apr 24, 20260.110.110.110.110.114.76%4,000
Apr 23, 20260.100.110.100.110.11-26,000
Apr 22, 20260.110.110.110.110.11-50,000
Apr 21, 20260.110.110.110.110.115.00%21,000
Apr 20, 20260.100.110.100.100.10-4.76%114,000
Apr 17, 20260.100.110.100.110.11-46,300
Apr 16, 20260.100.110.100.110.11-80,800
Apr 14, 20260.110.110.100.110.115.00%50,500
Apr 13, 20260.100.110.100.100.10-360,100
Apr 10, 20260.100.110.100.100.10-4.76%170,300
Apr 9, 20260.100.110.100.110.11-11,100
Apr 8, 20260.100.110.100.110.11-30,100
Apr 7, 20260.100.110.100.110.115.00%153,800
Apr 6, 20260.110.110.100.100.10-4.76%20,000
Apr 3, 20260.100.110.100.110.115.00%155,000
Apr 2, 20260.100.110.100.100.10-4.76%76,100
Apr 1, 20260.110.110.100.110.115.00%30,300
Mar 30, 20260.100.100.100.100.10-4.76%137,000
Mar 27, 20260.100.110.100.110.115.00%157,400
Mar 25, 20260.100.100.100.100.10-4.76%3,200
Mar 24, 20260.110.110.110.110.115.00%100
Mar 19, 20260.100.110.100.100.10-91,900
Mar 18, 20260.100.100.100.100.105.26%100
Mar 17, 20260.110.110.100.100.10-78,200
Mar 16, 20260.100.100.100.100.10-9.52%15,000
Mar 13, 20260.110.110.110.110.115.00%100
Mar 12, 20260.100.100.100.100.10-4.76%50,000
Mar 11, 20260.100.110.100.110.115.00%256,800