DKSH Holdings (Malaysia) Berhad (KLSE:DKSH)
Malaysia
· Delayed Price · Currency is MYR 5.75
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:DKSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | - | 5,200 |
| Apr 27, 2026 | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 30,400 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 0.18% | 59,900 |
| Apr 23, 2026 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | -0.18% | 24,200 |
| Apr 22, 2026 | 5.74 | 5.74 | 5.68 | 5.70 | 5.70 | -0.70% | 24,700 |
| Apr 21, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.86% | 29,300 |
| Apr 20, 2026 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | -0.52% | 18,000 |
| Apr 16, 2026 | 5.81 | 5.85 | 5.80 | 5.82 | 5.82 | 0.17% | 25,500 |
| Apr 15, 2026 | 5.83 | 5.88 | 5.80 | 5.81 | 5.81 | -1.36% | 91,700 |
| Apr 14, 2026 | 5.78 | 5.89 | 5.78 | 5.89 | 5.89 | 1.90% | 50,400 |
| Apr 13, 2026 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | -0.34% | 20,900 |
| Apr 10, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.17% | 6,600 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.79 | 5.79 | 5.79 | 1.05% | 18,000 |
| Apr 8, 2026 | 5.77 | 5.79 | 5.73 | 5.73 | 5.73 | -0.69% | 33,500 |
| Apr 7, 2026 | 5.73 | 5.78 | 5.73 | 5.77 | 5.77 | 0.70% | 16,200 |
| Apr 6, 2026 | 5.60 | 5.77 | 5.60 | 5.73 | 5.73 | 2.32% | 178,300 |
| Apr 3, 2026 | 5.60 | 5.73 | 5.60 | 5.60 | 5.60 | -0.88% | 50,100 |
| Apr 2, 2026 | 5.79 | 5.83 | 5.58 | 5.65 | 5.65 | -2.59% | 123,700 |
| Apr 1, 2026 | 5.83 | 5.85 | 5.80 | 5.80 | 5.80 | -0.51% | 152,000 |
| Mar 31, 2026 | 5.81 | 5.83 | 5.79 | 5.83 | 5.83 | 0.34% | 43,000 |
| Mar 30, 2026 | 5.86 | 5.87 | 5.80 | 5.81 | 5.81 | -0.85% | 117,800 |
| Mar 27, 2026 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | 0.51% | 16,000 |
| Mar 26, 2026 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | - | 50,000 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | -0.34% | 92,100 |
| Mar 24, 2026 | 5.82 | 5.85 | 5.82 | 5.85 | 5.85 | - | 22,300 |
| Mar 19, 2026 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.34% | 35,500 |
| Mar 18, 2026 | 5.83 | 5.85 | 5.83 | 5.83 | 5.83 | 0.52% | 80,200 |
| Mar 17, 2026 | 5.79 | 5.85 | 5.79 | 5.80 | 5.80 | 0.17% | 33,500 |
| Mar 16, 2026 | 5.85 | 5.85 | 5.79 | 5.79 | 5.79 | -0.52% | 339,300 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.17% | 83,200 |
| Mar 12, 2026 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -1.02% | 113,700 |
| Mar 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.17% | 94,100 |
| Mar 10, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | -0.51% | 86,100 |
| Mar 9, 2026 | 5.90 | 5.93 | 5.79 | 5.93 | 5.93 | 0.17% | 180,600 |
| Mar 6, 2026 | 5.94 | 5.94 | 5.91 | 5.92 | 5.92 | -0.67% | 23,600 |
| Mar 5, 2026 | 5.96 | 5.98 | 5.96 | 5.96 | 5.96 | - | 71,900 |
| Mar 4, 2026 | 5.96 | 5.96 | 5.95 | 5.96 | 5.96 | -0.67% | 46,100 |
| Mar 3, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | - | 17,100 |
| Mar 2, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.67% | 106,300 |
| Feb 27, 2026 | 5.91 | 5.97 | 5.90 | 5.96 | 5.96 | 1.02% | 124,400 |
| Feb 26, 2026 | 5.95 | 5.97 | 5.90 | 5.90 | 5.90 | -1.34% | 42,300 |
| Feb 25, 2026 | 5.96 | 5.98 | 5.91 | 5.98 | 5.98 | 0.34% | 27,500 |
| Feb 24, 2026 | 5.91 | 6.00 | 5.91 | 5.96 | 5.96 | 0.85% | 110,800 |
| Feb 23, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | 51,800 |
| Feb 20, 2026 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | 0.17% | 25,200 |
| Feb 19, 2026 | 5.87 | 5.90 | 5.87 | 5.89 | 5.89 | 0.34% | 40,000 |
| Feb 16, 2026 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | -0.68% | 29,600 |
| Feb 13, 2026 | 5.91 | 5.92 | 5.91 | 5.91 | 5.91 | - | 22,700 |
| Feb 12, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.17% | 23,100 |
| Feb 11, 2026 | 5.91 | 5.91 | 5.89 | 5.90 | 5.90 | 0.34% | 13,000 |
| Feb 10, 2026 | 5.91 | 5.92 | 5.88 | 5.88 | 5.88 | -0.51% | 89,800 |
| Feb 9, 2026 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | 0.68% | 63,400 |
| Feb 6, 2026 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | 0.69% | 20,500 |
| Feb 5, 2026 | 5.88 | 5.89 | 5.83 | 5.83 | 5.83 | -0.85% | 77,400 |
| Feb 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | 35,200 |
| Feb 3, 2026 | 5.90 | 5.90 | 5.87 | 5.88 | 5.88 | - | 48,800 |
| Jan 30, 2026 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | - | 72,700 |
| Jan 29, 2026 | 5.88 | 5.89 | 5.87 | 5.88 | 5.88 | 0.17% | 43,800 |
| Jan 28, 2026 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -0.68% | 24,300 |
| Jan 27, 2026 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | -0.67% | 126,500 |
| Jan 26, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.51% | 108,200 |
| Jan 23, 2026 | 5.92 | 5.93 | 5.92 | 5.92 | 5.92 | - | 29,800 |
| Jan 22, 2026 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | - | 77,000 |
| Jan 21, 2026 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | - | 26,600 |
| Jan 20, 2026 | 5.93 | 5.93 | 5.90 | 5.92 | 5.92 | -0.34% | 32,500 |
| Jan 19, 2026 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.17% | 76,600 |
| Jan 16, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | - | 170,400 |
| Jan 15, 2026 | 5.92 | 5.94 | 5.91 | 5.93 | 5.93 | 0.51% | 75,800 |
| Jan 14, 2026 | 5.92 | 5.94 | 5.90 | 5.90 | 5.90 | -0.51% | 82,300 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.91 | 5.93 | 5.93 | - | 110,300 |
| Jan 12, 2026 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 0.51% | 75,100 |
| Jan 9, 2026 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | - | 30,800 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 34,800 |
| Jan 7, 2026 | 5.88 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 45,800 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.87 | 5.90 | 5.90 | - | 37,700 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | - | 41,000 |
| Jan 2, 2026 | 5.90 | 5.92 | 5.89 | 5.90 | 5.90 | 0.17% | 24,000 |
| Dec 31, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.17% | 18,900 |
| Dec 30, 2025 | 5.89 | 5.90 | 5.86 | 5.88 | 5.88 | -0.68% | 63,900 |
| Dec 29, 2025 | 5.94 | 5.94 | 5.89 | 5.92 | 5.92 | -0.17% | 58,600 |
| Dec 26, 2025 | 5.95 | 5.95 | 5.93 | 5.93 | 5.93 | - | 10,000 |
| Dec 24, 2025 | 5.93 | 5.97 | 5.93 | 5.93 | 5.93 | 0.17% | 67,600 |
| Dec 23, 2025 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 0.51% | 97,600 |
| Dec 22, 2025 | 5.91 | 5.91 | 5.89 | 5.89 | 5.89 | - | 59,600 |
| Dec 19, 2025 | 5.88 | 5.91 | 5.87 | 5.89 | 5.89 | -0.34% | 22,200 |
| Dec 18, 2025 | 5.87 | 5.92 | 5.87 | 5.91 | 5.91 | 0.68% | 60,900 |
| Dec 17, 2025 | 5.89 | 5.91 | 5.87 | 5.87 | 5.87 | -0.34% | 105,800 |
| Dec 16, 2025 | 5.92 | 5.93 | 5.85 | 5.89 | 5.89 | -0.51% | 101,500 |
| Dec 15, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.34% | 79,900 |
| Dec 12, 2025 | 5.93 | 5.95 | 5.92 | 5.94 | 5.94 | 0.51% | 124,700 |
| Dec 11, 2025 | 5.90 | 5.94 | 5.90 | 5.91 | 5.91 | 0.17% | 180,800 |
| Dec 10, 2025 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 11.95% | 1,137,200 |
| Dec 8, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% | 7,000 |
| 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 |