DS Sigma Holdings Berhad (KLSE:DSS)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0050 (2.00%)
At close: Jan 28, 2026
DS Sigma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 133,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,500 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 60,000 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 69,500 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 251,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 55,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 278,400 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 372,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 112,000 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 230,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 222,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 73,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 143,000 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 124,500 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 422,400 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 15,400 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 36,800 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 236,800 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 140,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 142,000 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 145,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 212,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 51,200 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 15,000 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 83,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 76,200 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 672,100 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 32,100 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 184,400 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 25,500 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 81,000 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 24,400 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 34,600 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,100 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 145,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 41,100 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,100 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 281,200 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 169,100 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,100 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 63,100 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 43,100 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 105,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 45,600 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 200 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 59,000 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 51,500 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 30,000 |