Skip to main content
Dataprep Holdings Bhd (KLSE:DATAPRP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
0.00 (0.00%)
At close: Mar 9, 2026

Dataprep Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.050.060.06-2,847,800
Mar 6, 20260.060.060.060.060.06-8.33%500,400
Mar 5, 20260.060.060.060.060.06-1,370,000
Mar 4, 20260.060.070.060.060.06-1,970,400
Mar 3, 20260.070.070.060.060.06-7.69%627,200
Mar 2, 20260.070.070.060.070.07-7.14%2,017,400
Feb 27, 20260.070.070.060.070.077.69%6,414,700
Feb 26, 20260.070.070.070.070.07-7.14%1,012,300
Feb 25, 20260.070.070.060.070.077.69%1,575,000
Feb 24, 20260.070.080.070.070.07-7.14%6,598,900
Feb 23, 20260.080.080.070.070.07-6.67%9,436,100
Feb 20, 20260.080.080.080.080.08-6.25%1,188,000
Feb 19, 20260.080.090.080.080.086.67%2,052,400
Feb 16, 20260.080.080.080.080.08-909,700
Feb 13, 20260.080.080.080.080.08-1,734,000
Feb 12, 20260.080.080.080.080.08-6.25%76,400
Feb 11, 20260.080.080.080.080.086.67%384,900
Feb 10, 20260.080.080.080.080.08-6.25%247,300
Feb 9, 20260.080.080.080.080.086.67%450,500
Feb 6, 20260.080.080.070.080.08-735,300
Feb 5, 20260.080.080.080.080.08-6.25%1,315,000
Feb 4, 20260.080.080.080.080.08-2,789,600
Feb 3, 20260.080.080.080.080.08-286,800
Jan 30, 20260.080.080.080.080.08-498,300
Jan 29, 20260.080.090.080.080.08-943,300
Jan 28, 20260.080.090.080.080.08-1,947,800
Jan 27, 20260.080.090.080.080.08-492,100
Jan 26, 20260.080.090.080.080.08-435,000
Jan 23, 20260.080.080.080.080.08-723,200
Jan 22, 20260.080.090.080.080.08-5.88%1,162,800
Jan 21, 20260.080.090.080.090.096.25%376,200
Jan 20, 20260.090.090.080.080.08-218,600
Jan 19, 20260.080.090.080.080.08-1,112,000
Jan 16, 20260.080.090.080.080.08-1,521,500
Jan 15, 20260.080.090.080.080.08-5.88%207,600
Jan 14, 20260.080.090.080.090.09-206,200
Jan 13, 20260.080.090.080.090.096.25%953,300
Jan 12, 20260.080.090.080.080.08-5.88%3,092,700
Jan 9, 20260.080.090.080.090.096.25%1,417,900
Jan 8, 20260.080.090.080.080.08-215,000
Jan 7, 20260.080.080.080.080.08-1,450,100
Jan 6, 20260.080.090.080.080.086.67%4,308,000
Jan 5, 20260.080.080.080.080.08-4,275,900
Jan 2, 20260.090.090.080.080.08-11.76%6,379,500
Dec 31, 20250.090.090.080.090.09-6,631,300
Dec 30, 20250.090.090.090.090.09-1,165,900
Dec 29, 20250.090.090.090.090.09-5.56%587,300
Dec 26, 20250.090.090.090.090.09-259,100
Dec 24, 20250.090.100.090.090.09-3,030,800
Dec 23, 20250.100.100.090.090.09-5.26%4,115,200
Dec 22, 20250.090.100.090.100.105.56%344,100
Dec 19, 20250.100.100.090.090.09-5.26%2,300
Dec 18, 20250.100.100.090.100.10-3,039,400
Dec 17, 20250.100.110.100.100.10-5.00%5,248,300
Dec 16, 20250.100.100.090.100.10-5,377,100
Dec 15, 20250.100.100.100.100.10-1,607,800
Dec 12, 20250.100.100.100.100.105.26%2,784,000
Dec 11, 20250.090.100.090.100.105.56%5,773,100
Dec 10, 20250.090.100.090.090.095.88%1,499,700
Dec 9, 20250.090.090.090.090.09-5.56%408,200
Dec 8, 20250.090.100.090.090.09-1,096,600
Dec 5, 20250.090.100.090.090.09-1,471,000
Dec 4, 20250.090.100.090.090.095.88%5,994,500
Dec 3, 20250.090.090.090.090.09-5.56%469,600
Dec 2, 20250.090.090.090.090.09-893,300
Dec 1, 20250.090.090.090.090.09-2,817,500
Nov 28, 20250.090.100.090.090.09-432,200
Nov 27, 20250.090.100.090.090.09-4,635,200
Nov 26, 20250.100.110.090.090.09-5.26%9,473,800
Nov 25, 20250.110.110.100.100.10-9.52%9,226,000
Nov 24, 20250.110.110.110.110.11-4.55%269,900
Nov 21, 20250.110.110.110.110.11-1,087,600
Nov 20, 20250.100.110.100.110.1110.00%3,151,700
Nov 19, 20250.110.110.100.100.10-4.76%626,700
Nov 18, 20250.100.110.100.110.11-807,200
Nov 17, 20250.110.110.100.110.11-264,200
Nov 14, 20250.110.110.100.110.11-4.55%811,500
Nov 13, 20250.110.110.110.110.114.76%81,500
Nov 12, 20250.110.110.100.110.11-4.55%1,538,900
Nov 11, 20250.110.110.110.110.11-1,723,200
Nov 10, 20250.110.110.110.110.114.76%1,700,000
Nov 7, 20250.110.110.110.110.11-4.55%2,516,800
Nov 6, 20250.110.110.110.110.11-645,400
Nov 5, 20250.110.110.110.110.11-973,500
Nov 4, 20250.110.110.110.110.11-156,400
Nov 3, 20250.110.110.110.110.11-1,894,600
Oct 31, 20250.120.120.110.110.11-4.35%730,300
Oct 30, 20250.110.120.110.120.124.55%446,200
Oct 29, 20250.110.120.110.110.11-2,555,500
Oct 28, 20250.120.120.110.110.11-4.35%2,045,500
Oct 27, 20250.120.120.110.120.12-3,384,600
Oct 24, 20250.110.120.110.120.12-3,072,500
Oct 23, 20250.110.120.110.120.124.55%2,095,100
Oct 22, 20250.110.120.110.110.11-7,203,600
Oct 21, 20250.120.120.110.110.11-4.35%864,400
Oct 17, 20250.120.120.110.120.12-4,902,500
Oct 16, 20250.110.120.110.120.124.55%10,697,100
Oct 15, 20250.110.110.100.110.11-6,093,700
Oct 14, 20250.110.120.110.110.11-1,188,700
Oct 13, 20250.100.110.100.110.114.76%6,985,600