DPS Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.48	0.49	0.48	0.49	0.49	-	97,500
Aug 21, 2025	0.47	0.49	0.46	0.49	0.49	3.16%	74,500
Aug 20, 2025	0.47	0.48	0.47	0.48	0.48	-	36,000
Aug 19, 2025	0.46	0.48	0.46	0.48	0.48	4.40%	19,500
Aug 18, 2025	0.45	0.46	0.45	0.46	0.46	-	52,100
Aug 15, 2025	0.45	0.46	0.45	0.46	0.46	-	27,000
Aug 14, 2025	0.45	0.46	0.45	0.46	0.46	-	3,300
Aug 13, 2025	0.46	0.46	0.46	0.46	0.46	-	12,100
Aug 12, 2025	0.46	0.46	0.45	0.46	0.46	-	53,100
Aug 11, 2025	0.46	0.46	0.46	0.46	0.46	-	200
Aug 8, 2025	0.45	0.46	0.44	0.46	0.46	-	89,100
Aug 7, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	29,100
Aug 6, 2025	0.44	0.44	0.44	0.44	0.44	-	38,100
Aug 5, 2025	0.45	0.49	0.43	0.44	0.44	-3.30%	761,600
Aug 4, 2025	0.45	0.46	0.45	0.46	0.46	-	2,000
Aug 1, 2025	0.45	0.46	0.45	0.46	0.46	-	1,000
Jul 31, 2025	0.45	0.46	0.45	0.46	0.46	-	20,000
Jul 30, 2025	0.45	0.46	0.45	0.46	0.46	-	76,000
Jul 29, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	95,600
Jul 28, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	50,000
Jul 25, 2025	0.45	0.45	0.45	0.45	0.45	3.49%	30,000
Jul 24, 2025	0.45	0.46	0.42	0.43	0.43	-3.37%	155,600
Jul 23, 2025	0.45	0.45	0.45	0.45	0.45	-	5,000
Jul 22, 2025	0.43	0.45	0.43	0.45	0.45	-	40,000
Jul 21, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	138,000
Jul 18, 2025	0.43	0.46	0.42	0.44	0.44	1.16%	719,000
Jul 17, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	105,000
Jul 16, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	66,500
Jul 15, 2025	0.44	0.46	0.44	0.44	0.44	-	33,400
Jul 14, 2025	0.44	0.48	0.44	0.44	0.44	-2.22%	1,318,900
Jul 11, 2025	0.45	0.45	0.45	0.45	0.45	-	19,100
Jul 10, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	38,700
Jul 9, 2025	0.44	0.45	0.41	0.45	0.45	-	268,700
Jul 8, 2025	0.46	0.46	0.45	0.45	0.45	-4.30%	27,000
Jul 7, 2025	0.44	0.47	0.44	0.47	0.47	2.20%	30,000
Jul 4, 2025	0.44	0.46	0.43	0.46	0.46	-	269,500
Jul 3, 2025	0.48	0.48	0.45	0.46	0.46	-4.21%	1,153,900
Jul 2, 2025	0.45	0.48	0.44	0.48	0.48	7.95%	46,000
Jul 1, 2025	0.44	0.49	0.44	0.44	0.44	-2.22%	1,312,100
Jun 30, 2025	0.44	0.45	0.43	0.45	0.45	-	55,200
Jun 26, 2025	0.44	0.45	0.44	0.45	0.45	-	240,700
Jun 25, 2025	0.42	0.45	0.42	0.45	0.45	8.43%	51,000
Jun 24, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	138,700
Jun 23, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	252,300
Jun 20, 2025	0.41	0.42	0.41	0.42	0.42	-	53,000
Jun 19, 2025	0.41	0.42	0.39	0.42	0.42	1.22%	402,400
Jun 18, 2025	0.39	0.41	0.39	0.41	0.41	6.49%	258,100
Jun 17, 2025	0.39	0.42	0.39	0.39	0.39	-3.75%	739,400
Jun 16, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	220,600
Jun 13, 2025	0.37	0.38	0.37	0.38	0.38	-1.30%	238,400