DS Sigma Holdings Berhad (KLSE:DSS)
Malaysia · Delayed Price · Currency is MYR 0.2250
0.00 (0.00%)
At close: Oct 13, 2026
DS Sigma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 73,600 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 374,300 |
| Oct 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 268,500 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 1,200 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 137,900 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 27,000 |
| Oct 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 159,600 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 676,500 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 17,400 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 8,500 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 186,500 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 90,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 136,800 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 42,000 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 10,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 127,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 138,600 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 99,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 29,000 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 176,800 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 150,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 57,500 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 52,200 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 17,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 168,200 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 196,300 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 90,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 80,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 5,500 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 29,000 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 34,200 |
| Aug 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 323,100 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 187,900 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 97,500 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 59,000 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 61,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 119,500 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,000 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 8,000 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 12,000 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 46,000 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,100 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 164,000 |
| Aug 4, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 54,000 |
| Jul 31, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 25,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 2,000 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 56,000 |
| Jul 28, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 182,400 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |