DS Sigma Holdings Berhad (KLSE:DSS)
Malaysia · Delayed Price · Currency is MYR 0.2650
0.00 (0.00%)
At close: May 14, 2026
DS Sigma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 193,500 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 47,000 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 219,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 55,300 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 812,600 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 584,100 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 923,100 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 183,200 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 121,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 147,100 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 620,700 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 437,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 226,500 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 159,100 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 105,000 |