Skip to main content
Dataprep Holdings Bhd (KLSE:DATAPRP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Apr 28, 2026

Dataprep Holdings Bhd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.080.080.086.67%877,200
Apr 28, 20260.080.080.080.080.08-1,617,400
Apr 27, 20260.080.080.080.080.08-3,163,500
Apr 24, 20260.080.080.080.080.08-6.25%157,000
Apr 23, 20260.080.080.080.080.086.67%456,500
Apr 22, 20260.080.080.080.080.08-6.25%784,400
Apr 21, 20260.080.080.080.080.08-867,300
Apr 20, 20260.080.080.080.080.08-1,149,100
Apr 17, 20260.080.080.080.080.086.67%1,204,400
Apr 16, 20260.080.080.070.080.08-3,472,300
Apr 15, 20260.080.080.070.080.08-659,900
Apr 14, 20260.080.080.070.080.08-1,831,100
Apr 13, 20260.080.090.080.080.08-6.25%8,161,800
Apr 10, 20260.080.090.080.080.08-5.88%7,393,900
Apr 9, 20260.080.090.080.090.096.25%3,762,800
Apr 8, 20260.070.090.070.080.0823.08%20,282,800
Apr 7, 20260.070.070.070.070.07-208,800
Apr 6, 20260.070.070.070.070.07-729,000
Apr 3, 20260.070.070.070.070.07-1,084,700
Apr 2, 20260.070.070.070.070.07-641,000
Apr 1, 20260.070.070.070.070.07-944,000
Mar 31, 20260.070.070.070.070.07-607,100
Mar 30, 20260.070.070.070.070.07-7.14%1,730,400
Mar 27, 20260.070.070.070.070.077.69%631,000
Mar 26, 20260.070.070.070.070.07-105,800
Mar 25, 20260.070.070.070.070.07-7.14%95,000
Mar 24, 20260.070.070.070.070.07-6.67%494,100
Mar 19, 20260.070.080.070.080.08-1,738,100
Mar 18, 20260.070.080.070.080.087.14%1,211,400
Mar 17, 20260.070.080.070.070.07-6.67%1,801,000
Mar 16, 20260.070.080.060.080.087.14%3,409,000
Mar 13, 20260.060.070.060.070.077.69%2,022,900
Mar 12, 20260.060.070.060.070.078.33%2,283,100
Mar 11, 20260.060.060.060.060.06-109,000
Mar 10, 20260.060.060.060.060.069.09%2,397,000
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