DPS Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	120,200
Feb 13, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	103,800
Feb 12, 2026	0.55	0.55	0.55	0.55	0.55	-	43,800
Feb 11, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	41,600
Feb 10, 2026	0.56	0.57	0.56	0.56	0.56	-	90,300
Feb 9, 2026	0.55	0.56	0.54	0.56	0.56	1.83%	120,600
Feb 6, 2026	0.53	0.55	0.52	0.55	0.55	2.83%	169,000
Feb 5, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	32,900
Feb 4, 2026	0.54	0.54	0.54	0.54	0.54	-	100
Feb 3, 2026	0.54	0.54	0.53	0.54	0.54	-	60,800
Jan 30, 2026	0.54	0.54	0.53	0.54	0.54	-	46,800
Jan 29, 2026	0.54	0.54	0.54	0.54	0.54	-	15,000
Jan 28, 2026	0.54	0.54	0.53	0.54	0.54	-	29,100
Jan 27, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	41,700
Jan 26, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	136,200
Jan 23, 2026	0.53	0.53	0.53	0.53	0.53	-	44,300
Jan 22, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	77,900
Jan 21, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	53,900
Jan 20, 2026	0.54	0.54	0.53	0.54	0.54	0.93%	54,000
Jan 19, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	30,100
Jan 16, 2026	0.54	0.54	0.53	0.54	0.54	2.86%	24,300
Jan 15, 2026	0.52	0.54	0.52	0.53	0.53	0.96%	40,500
Jan 14, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	154,000
Jan 13, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	172,000
Jan 12, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	98,700
Jan 9, 2026	0.51	0.54	0.51	0.54	0.54	2.88%	251,500
Jan 8, 2026	0.52	0.52	0.52	0.52	0.52	-	2,000
Jan 7, 2026	0.52	0.52	0.52	0.52	0.52	-	55,000
Jan 6, 2026	0.52	0.52	0.51	0.52	0.52	-	32,000
Jan 5, 2026	0.52	0.52	0.52	0.52	0.52	-	5,000
Jan 2, 2026	0.47	0.52	0.47	0.52	0.52	-	391,300
Dec 31, 2025	0.47	0.52	0.46	0.52	0.52	11.83%	360,000
Dec 30, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	340,000
Dec 29, 2025	0.45	0.46	0.45	0.46	0.46	1.10%	102,000
Dec 26, 2025	0.44	0.46	0.44	0.46	0.46	-1.09%	137,200
Dec 24, 2025	0.45	0.46	0.44	0.46	0.46	1.10%	393,000
Dec 23, 2025	0.45	0.48	0.45	0.46	0.46	2.25%	570,700
Dec 22, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	31,100
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	30,000
Dec 18, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	47,800
Dec 17, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	30,000
Dec 16, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	18,000
Dec 15, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	134,800
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-	11,000
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	38,000
Dec 5, 2025	0.43	0.45	0.43	0.45	0.45	-	53,100
Dec 4, 2025	0.43	0.45	0.43	0.45	0.45	-	31,600
Nov 28, 2025	0.44	0.45	0.44	0.45	0.45	-	90,000
Nov 27, 2025	0.45	0.45	0.45	0.45	0.45	-	3,000
Nov 26, 2025	0.44	0.45	0.43	0.45	0.45	-	117,700