KLSE:D&O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.51	0.52	0.50	0.51	0.51	-	7,323,300
Apr 27, 2026	0.48	0.52	0.48	0.51	0.51	5.21%	12,664,300
Apr 24, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	8,149,700
Apr 23, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	7,235,500
Apr 22, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	3,919,200
Apr 21, 2026	0.50	0.52	0.50	0.50	0.50	-	8,203,200
Apr 20, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	4,723,000
Apr 17, 2026	0.51	0.52	0.49	0.51	0.51	-	7,549,900
Apr 16, 2026	0.50	0.54	0.50	0.51	0.51	3.03%	12,584,000
Apr 15, 2026	0.51	0.51	0.49	0.50	0.50	-	3,157,800
Apr 14, 2026	0.48	0.51	0.48	0.50	0.50	5.32%	4,186,400
Apr 13, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	1,652,800
Apr 10, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	2,083,800
Apr 9, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	1,853,900
Apr 8, 2026	0.48	0.49	0.47	0.49	0.49	6.59%	4,165,000
Apr 7, 2026	0.49	0.49	0.46	0.46	0.46	-5.21%	3,232,200
Apr 6, 2026	0.49	0.52	0.48	0.48	0.48	-	6,359,100
Apr 3, 2026	0.45	0.49	0.45	0.48	0.48	6.67%	4,950,300
Apr 2, 2026	0.47	0.48	0.45	0.45	0.45	-3.23%	2,939,900
Apr 1, 2026	0.46	0.48	0.45	0.47	0.47	5.68%	6,140,800
Mar 31, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	2,873,700
Mar 30, 2026	0.46	0.46	0.44	0.45	0.45	-4.30%	3,682,700
Mar 27, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	9,692,200
Mar 26, 2026	0.50	0.51	0.49	0.49	0.49	-3.96%	6,805,500
Mar 25, 2026	0.50	0.51	0.49	0.51	0.51	2.02%	3,769,000
Mar 24, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	3,813,600
Mar 19, 2026	0.51	0.55	0.49	0.51	0.51	-1.94%	9,575,200
Mar 18, 2026	0.53	0.57	0.51	0.52	0.52	-1.90%	10,602,900
Mar 17, 2026	0.54	0.54	0.52	0.53	0.53	-2.78%	2,928,700
Mar 16, 2026	0.55	0.55	0.52	0.54	0.54	-0.92%	2,775,100
Mar 13, 2026	0.52	0.60	0.51	0.55	0.55	5.83%	17,828,700
Mar 12, 2026	0.45	0.53	0.44	0.52	0.52	17.05%	7,444,300
Mar 11, 2026	0.47	0.47	0.44	0.44	0.44	-5.38%	2,251,100
Mar 10, 2026	0.46	0.47	0.44	0.47	0.47	4.49%	2,573,600
Mar 9, 2026	0.42	0.45	0.42	0.45	0.45	2.30%	3,521,400
Mar 6, 2026	0.42	0.46	0.41	0.44	0.44	3.57%	6,355,900
Mar 5, 2026	0.43	0.44	0.41	0.42	0.42	-	8,893,800
Mar 4, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	2,544,700
Mar 3, 2026	0.45	0.47	0.42	0.43	0.43	-4.44%	4,950,800
Mar 2, 2026	0.40	0.47	0.39	0.45	0.45	-4.26%	8,696,400
Feb 27, 2026	0.50	0.50	0.46	0.47	0.47	-5.05%	6,235,400
Feb 26, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	4,916,100
Feb 25, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	3,317,300
Feb 24, 2026	0.53	0.53	0.51	0.52	0.52	-3.74%	4,270,600
Feb 23, 2026	0.54	0.55	0.53	0.54	0.54	-	2,334,400
Feb 20, 2026	0.55	0.55	0.53	0.54	0.54	-2.73%	1,801,000
Feb 19, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	3,364,800
Feb 16, 2026	0.52	0.54	0.52	0.53	0.53	0.96%	2,973,200
Feb 13, 2026	0.54	0.54	0.52	0.52	0.52	-4.59%	4,300,400
Feb 12, 2026	0.57	0.57	0.54	0.55	0.55	-4.39%	3,353,800
Feb 11, 2026	0.56	0.58	0.56	0.57	0.57	2.70%	5,666,200
Feb 10, 2026	0.56	0.58	0.55	0.56	0.56	-0.89%	3,969,000
Feb 9, 2026	0.57	0.57	0.55	0.56	0.56	-	3,558,700
Feb 6, 2026	0.55	0.57	0.53	0.56	0.56	1.82%	4,440,600
Feb 5, 2026	0.59	0.59	0.54	0.55	0.55	-5.98%	6,106,600
Feb 4, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	5,040,400
Feb 3, 2026	0.62	0.64	0.58	0.59	0.59	-4.84%	7,397,200
Jan 30, 2026	0.63	0.64	0.61	0.62	0.62	-0.80%	3,784,300
Jan 29, 2026	0.65	0.66	0.62	0.63	0.63	-4.58%	4,975,100
Jan 28, 2026	0.69	0.69	0.65	0.66	0.66	-4.38%	5,673,600
Jan 27, 2026	0.69	0.71	0.69	0.69	0.69	-0.72%	3,828,300
Jan 26, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	4,541,400
Jan 23, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	3,725,400
Jan 22, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	3,611,100
Jan 21, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	3,513,100
Jan 20, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	5,974,400
Jan 19, 2026	0.76	0.76	0.74	0.74	0.74	-3.92%	5,340,700
Jan 16, 2026	0.77	0.79	0.76	0.77	0.77	-0.65%	4,131,000
Jan 15, 2026	0.75	0.80	0.74	0.77	0.77	2.67%	11,271,300
Jan 14, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	4,215,300
Jan 13, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	3,065,300
Jan 12, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	4,479,400
Jan 9, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	2,954,700
Jan 8, 2026	0.80	0.81	0.78	0.78	0.78	-3.11%	2,972,800
Jan 7, 2026	0.77	0.81	0.76	0.81	0.81	4.55%	7,029,600
Jan 6, 2026	0.74	0.80	0.73	0.77	0.77	5.48%	8,563,600
Jan 5, 2026	0.74	0.75	0.73	0.73	0.73	-0.68%	2,883,200
Jan 2, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	2,474,100
Dec 31, 2025	0.73	0.75	0.71	0.75	0.75	4.17%	16,764,000
Dec 30, 2025	0.73	0.75	0.72	0.72	0.72	-	10,251,300
Dec 29, 2025	0.76	0.76	0.72	0.72	0.72	-5.26%	17,501,200
Dec 26, 2025	0.79	0.80	0.75	0.76	0.76	-3.80%	13,548,000
Dec 24, 2025	0.77	0.80	0.76	0.79	0.79	2.60%	10,068,200
Dec 23, 2025	0.81	0.81	0.77	0.77	0.77	-4.35%	12,819,200
Dec 22, 2025	0.79	0.82	0.77	0.81	0.81	2.55%	12,702,900
Dec 19, 2025	0.83	0.83	0.79	0.79	0.79	-4.85%	11,400,700
Dec 18, 2025	0.82	0.84	0.82	0.83	0.83	1.23%	3,088,700
Dec 17, 2025	0.83	0.87	0.82	0.82	0.82	-1.21%	10,496,600
Dec 16, 2025	0.80	0.83	0.80	0.83	0.83	3.77%	4,519,200
Dec 15, 2025	0.79	0.81	0.79	0.80	0.80	-0.63%	6,423,300
Dec 12, 2025	0.80	0.83	0.79	0.80	0.80	0.63%	6,558,300
Dec 11, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	4,677,000
Dec 10, 2025	0.80	0.83	0.80	0.80	0.80	-	9,135,200
Dec 9, 2025	0.80	0.81	0.80	0.80	0.80	0.63%	3,704,400
Dec 8, 2025	0.81	0.82	0.78	0.80	0.80	-0.63%	5,300,500
Dec 5, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	10,404,600
Dec 4, 2025	0.84	0.84	0.78	0.79	0.79	-5.39%	9,020,700
Dec 3, 2025	0.77	0.85	0.76	0.84	0.84	9.15%	27,444,200
Dec 2, 2025	0.76	0.78	0.74	0.77	0.77	-	5,438,400
Dec 1, 2025	0.80	0.81	0.76	0.77	0.77	-4.38%	14,516,200