DS Sigma Holdings Berhad (KLSE:DSS)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0050 (2.04%)
At close: Jul 15, 2026
DS Sigma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 56,700 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 58,100 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 83,100 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 27,800 |
| Jul 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 29,500 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 23,400 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 161,800 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 67,600 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 75,000 |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 9,000 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 216,100 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 188,700 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 121,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 102,000 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 125,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 153,000 |
| Jun 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 107,300 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 18,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 106,000 |
| Jun 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 338,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,000 |
| Jun 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 107,700 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100,000 |
| Jun 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 28,200 |
| Jun 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 69,100 |
| May 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 165,800 |
| May 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 19,000 |
| May 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 143,900 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 34,500 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 46,300 |
| May 21, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 167,000 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 68,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 55,000 |
| May 15, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 126,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 105,100 |
| May 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 17,100 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 396,000 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 43,500 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 79,000 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 199,700 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 16,000 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 108,000 |
| Apr 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 136,600 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 30,000 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 100,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,000 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,500 |