DS Sigma Holdings Berhad (KLSE:DSS)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Jun 12, 2026
DS Sigma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 109,500 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,100 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 50,800 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 65,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 345,200 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 316,900 |
| Apr 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 295,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 441,600 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 99,200 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 30,800 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 203,400 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 361,600 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 41,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,500 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 67,500 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 232,500 |