DPS Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	78,400
Jun 22, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	232,200
Jun 19, 2026	0.56	0.56	0.54	0.55	0.55	-	249,300
Jun 18, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	87,600
Jun 16, 2026	0.54	0.56	0.54	0.54	0.54	1.89%	523,800
Jun 15, 2026	0.53	0.53	0.52	0.53	0.53	-	421,700
Jun 12, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	662,300
Jun 11, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	597,400
Jun 10, 2026	0.58	0.59	0.55	0.56	0.56	-4.27%	1,355,100
Jun 9, 2026	0.59	0.59	0.57	0.59	0.59	0.86%	126,000
Jun 8, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	236,200
Jun 5, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	290,300
Jun 4, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	197,200
Jun 3, 2026	0.61	0.61	0.60	0.61	0.61	-	184,200
May 29, 2026	0.61	0.61	0.59	0.61	0.61	-	361,500
May 28, 2026	0.62	0.62	0.59	0.61	0.61	-2.42%	484,500
May 26, 2026	0.60	0.62	0.60	0.62	0.62	0.81%	299,300
May 25, 2026	0.61	0.62	0.60	0.62	0.62	0.82%	414,800
May 22, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	301,800
May 21, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	253,700
May 20, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	234,200
May 19, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	206,500
May 18, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	340,800
May 15, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	531,100
May 14, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	634,800
May 13, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	332,700
May 12, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	444,600
May 11, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	598,800
May 8, 2026	0.61	0.62	0.61	0.61	0.61	-	379,900
May 7, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	821,700
May 6, 2026	0.60	0.61	0.59	0.60	0.60	-	743,900
May 5, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	774,300
May 4, 2026	0.60	0.62	0.59	0.61	0.61	1.68%	685,300
Apr 30, 2026	0.58	0.64	0.58	0.60	0.60	2.59%	4,570,800
Apr 29, 2026	0.55	0.59	0.55	0.58	0.58	7.41%	1,452,000
Apr 28, 2026	0.53	0.54	0.52	0.54	0.54	2.86%	192,800
Apr 27, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	111,800
Apr 24, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	159,200
Apr 23, 2026	0.52	0.52	0.51	0.52	0.52	-	141,000
Apr 22, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	188,800
Apr 21, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	101,000
Apr 20, 2026	0.49	0.52	0.49	0.52	0.52	5.10%	175,900
Apr 17, 2026	0.49	0.52	0.48	0.49	0.49	1.03%	350,500
Apr 16, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	150,500
Apr 15, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	198,700
Apr 14, 2026	0.50	0.50	0.47	0.48	0.48	-5.00%	401,600
Apr 13, 2026	0.50	0.50	0.49	0.50	0.50	-	71,800
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	-	95,200
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	-	49,900
Apr 8, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	80,600