DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia
· Delayed Price · Currency is MYR 5.28
-0.07 (-1.31%)
At close: Dec 5, 2025
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.25 | 5.28 | 5.17 | 5.28 | 5.28 | -1.31% | 183,500 |
| Dec 4, 2025 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.19% | 6,000 |
| Dec 3, 2025 | 5.30 | 5.46 | 5.29 | 5.36 | 5.36 | 1.13% | 71,900 |
| Dec 2, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 209,700 |
| Dec 1, 2025 | 4.98 | 5.14 | 4.96 | 5.10 | 5.10 | 4.51% | 157,000 |
| Nov 28, 2025 | 5.18 | 5.20 | 4.80 | 4.88 | 4.88 | -3.37% | 1,371,300 |
| Nov 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 6,400 |
| Nov 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% | 1,000 |
| Nov 25, 2025 | 5.10 | 5.12 | 5.04 | 5.08 | 5.08 | 0.99% | 105,600 |
| Nov 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.37% | 100 |
| Nov 21, 2025 | 5.02 | 5.10 | 5.02 | 5.10 | 5.10 | - | 7,600 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 3,800 |
| Nov 19, 2025 | 5.09 | 5.12 | 5.08 | 5.10 | 5.10 | 0.20% | 22,800 |
| Nov 18, 2025 | 5.05 | 5.09 | 5.05 | 5.09 | 5.09 | -0.39% | 4,100 |
| Nov 17, 2025 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.39% | 33,500 |
| Nov 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.79% | 1,500 |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Nov 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 2,000 |
| Nov 10, 2025 | 5.09 | 5.10 | 5.06 | 5.10 | 5.10 | 0.99% | 19,700 |
| Nov 7, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.39% | 46,000 |
| Nov 6, 2025 | 5.07 | 5.07 | 5.06 | 5.07 | 5.07 | 0.20% | 18,200 |
| Nov 5, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 0.60% | 10,500 |
| Nov 4, 2025 | 5.05 | 5.08 | 5.00 | 5.03 | 5.03 | -0.20% | 60,100 |
| Nov 3, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.98% | 31,100 |
| Oct 31, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.99% | 5,900 |
| Oct 30, 2025 | 5.02 | 5.09 | 5.02 | 5.04 | 5.04 | 0.20% | 18,700 |
| Oct 29, 2025 | 5.05 | 5.10 | 5.02 | 5.03 | 5.03 | -1.37% | 12,400 |
| Oct 28, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 1.39% | 15,500 |
| Oct 27, 2025 | 5.05 | 5.10 | 5.02 | 5.03 | 5.03 | -1.37% | 61,500 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5,000 |
| Oct 23, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.20% | 5,000 |
| Oct 22, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.20% | 37,400 |
| Oct 21, 2025 | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 1.19% | 37,000 |
| Oct 17, 2025 | 5.06 | 5.07 | 5.00 | 5.04 | 5.04 | -1.37% | 18,000 |
| Oct 15, 2025 | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | 1.19% | 17,200 |
| Oct 14, 2025 | 5.08 | 5.12 | 5.05 | 5.05 | 5.05 | 0.40% | 70,800 |
| Oct 13, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | -0.40% | 5,000 |
| Oct 10, 2025 | 5.00 | 5.09 | 5.00 | 5.05 | 5.05 | 0.20% | 57,900 |
| Oct 9, 2025 | 5.00 | 5.04 | 4.96 | 5.04 | 5.04 | 0.80% | 33,100 |
| Oct 8, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 88,200 |
| Oct 7, 2025 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 2.06% | 116,100 |
| Oct 6, 2025 | 4.87 | 4.87 | 4.84 | 4.86 | 4.86 | -0.21% | 5,600 |
| Oct 3, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | 13,000 |
| Oct 2, 2025 | 4.82 | 4.90 | 4.82 | 4.89 | 4.89 | 1.66% | 16,700 |
| Oct 1, 2025 | 4.86 | 4.86 | 4.80 | 4.81 | 4.81 | -1.03% | 13,900 |
| Sep 30, 2025 | 4.80 | 4.86 | 4.78 | 4.86 | 4.86 | 0.83% | 41,300 |
| Sep 29, 2025 | 4.83 | 4.83 | 4.80 | 4.82 | 4.82 | 0.21% | 29,100 |
| Sep 26, 2025 | 4.83 | 4.86 | 4.81 | 4.81 | 4.81 | 0.21% | 12,600 |
| Sep 25, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 16,000 |
| Sep 24, 2025 | 4.84 | 4.84 | 4.79 | 4.80 | 4.80 | -0.21% | 32,300 |
| Sep 23, 2025 | 4.81 | 4.81 | 4.80 | 4.81 | 4.81 | -0.41% | 59,600 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | 0.21% | 35,500 |
| Sep 19, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | - | 38,400 |
| Sep 18, 2025 | 4.81 | 4.85 | 4.81 | 4.82 | 4.82 | -0.21% | 18,100 |
| Sep 17, 2025 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | -0.21% | 21,500 |
| Sep 12, 2025 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | -0.62% | 25,300 |
| Sep 11, 2025 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 1.25% | 6,300 |
| Sep 10, 2025 | 4.79 | 4.81 | 4.78 | 4.81 | 4.81 | 0.21% | 26,700 |
| Sep 9, 2025 | 4.79 | 4.80 | 4.78 | 4.80 | 4.80 | - | 64,100 |
| Sep 8, 2025 | 4.78 | 4.87 | 4.78 | 4.80 | 4.80 | 0.42% | 16,600 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 22,800 |
| Sep 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 26,700 |
| Sep 2, 2025 | 4.82 | 4.87 | 4.80 | 4.80 | 4.80 | -0.41% | 2,700 |
| Aug 29, 2025 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | - | 7,300 |
| Aug 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 61,000 |
| Aug 27, 2025 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | - | 21,500 |
| Aug 26, 2025 | 4.81 | 4.85 | 4.81 | 4.82 | 4.82 | 0.21% | 13,500 |
| Aug 25, 2025 | 4.77 | 4.90 | 4.77 | 4.81 | 4.81 | -2.43% | 37,100 |
| Aug 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | 2,900 |
| Aug 19, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | -0.20% | 6,000 |
| Aug 18, 2025 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | 1.02% | 4,700 |
| Aug 15, 2025 | 4.81 | 4.89 | 4.80 | 4.89 | 4.89 | 2.09% | 23,000 |
| Aug 14, 2025 | 4.85 | 4.85 | 4.78 | 4.79 | 4.79 | -0.42% | 9,300 |
| Aug 13, 2025 | 4.81 | 4.89 | 4.81 | 4.81 | 4.81 | -1.64% | 6,500 |
| Aug 12, 2025 | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | 1.45% | 1,200 |
| Aug 11, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | 0.42% | 8,000 |
| Aug 8, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.41% | 3,700 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | 5,000 |
| Aug 6, 2025 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -1.43% | 6,100 |
| Aug 5, 2025 | 4.81 | 4.88 | 4.76 | 4.88 | 4.88 | 1.46% | 126,100 |
| Aug 4, 2025 | 4.78 | 4.88 | 4.78 | 4.81 | 4.81 | -2.83% | 156,700 |
| Aug 1, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - | 6,000 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 3,700 |
| Jul 29, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 6,400 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% | 6,300 |
| Jul 25, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 18,000 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.79% | 3,300 |
| Jul 23, 2025 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 0.80% | 7,200 |
| Jul 22, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.20% | 6,300 |
| Jul 21, 2025 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | -0.60% | 72,900 |
| Jul 18, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.80% | 1,000 |
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 27,900 |
| Jul 16, 2025 | 5.08 | 5.08 | 4.98 | 4.99 | 4.99 | -0.60% | 19,200 |
| Jul 15, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | -0.79% | 14,000 |
| Jul 14, 2025 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 1.40% | 6,700 |
| Jul 11, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -1.38% | 7,300 |
| Jul 10, 2025 | 5.06 | 5.09 | 5.04 | 5.06 | 5.06 | 0.40% | 98,900 |
| Jul 9, 2025 | 5.05 | 5.05 | 5.00 | 5.04 | 5.04 | 0.80% | 5,700 |
| Jul 8, 2025 | 4.81 | 5.02 | 4.81 | 5.00 | 5.00 | 0.20% | 153,200 |
| Jul 4, 2025 | 4.95 | 4.99 | 4.95 | 4.99 | 4.99 | - | 22,000 |