DPS Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.44	0.45	0.43	0.45	0.45	-	70,300
Nov 24, 2025	0.42	0.45	0.42	0.45	0.45	2.30%	18,700
Nov 21, 2025	0.43	0.44	0.42	0.44	0.44	-	171,600
Nov 20, 2025	0.44	0.44	0.43	0.44	0.44	-3.33%	123,100
Nov 19, 2025	0.45	0.45	0.45	0.45	0.45	-	1,501,900
Nov 18, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	2,748,500
Nov 17, 2025	0.46	0.46	0.45	0.46	0.46	-	660,000
Nov 14, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	644,800
Nov 13, 2025	0.46	0.46	0.45	0.46	0.46	-	661,000
Nov 12, 2025	0.45	0.46	0.45	0.46	0.46	-	1,228,100
Nov 11, 2025	0.44	0.46	0.44	0.46	0.46	-	71,200
Nov 10, 2025	0.45	0.46	0.45	0.46	0.46	1.10%	12,000
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	96,600