DPS Resources Berhad (KLSE:DPS)
Malaysia
· Delayed Price · Currency is MYR 0.500
-0.010 (-1.96%)
At close: Mar 6, 2026
DPS Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 12,900 |
| Mar 5, 2026 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -1.92% | 111,700 |
| Mar 4, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 15,000 |
| Mar 3, 2026 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 1.98% | 248,600 |
| Mar 2, 2026 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | -1.94% | 397,700 |
| Feb 27, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 0.98% | 50,900 |
| Feb 26, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 306,500 |
| Feb 25, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 79,700 |
| Feb 24, 2026 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -7.27% | 518,400 |
| Feb 23, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 70,600 |
| Feb 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 30,600 |
| Feb 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 4,200 |
| Feb 16, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.90% | 120,200 |
| Feb 13, 2026 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.91% | 103,800 |
| Feb 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 43,800 |
| Feb 11, 2026 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 41,600 |
| Feb 10, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 90,300 |
| Feb 9, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.83% | 120,600 |
| Feb 6, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | 2.83% | 169,000 |
| Feb 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 32,900 |
| Feb 4, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 100 |
| Feb 3, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 60,800 |
| Jan 30, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 46,800 |
| Jan 29, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 15,000 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 29,100 |
| Jan 27, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.85% | 41,700 |
| Jan 26, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 136,200 |
| Jan 23, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 44,300 |
| Jan 22, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 77,900 |
| Jan 21, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.93% | 53,900 |
| Jan 20, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.93% | 54,000 |
| Jan 19, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | 30,100 |
| Jan 16, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 2.86% | 24,300 |
| Jan 15, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.96% | 40,500 |
| Jan 14, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 154,000 |
| Jan 13, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 172,000 |
| Jan 12, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 98,700 |
| Jan 9, 2026 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 2.88% | 251,500 |
| Jan 8, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,000 |
| Jan 7, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 55,000 |
| Jan 6, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 32,000 |
| Jan 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
| Jan 2, 2026 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | - | 391,300 |
| Dec 31, 2025 | 0.47 | 0.52 | 0.46 | 0.52 | 0.52 | 11.83% | 360,000 |
| Dec 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 340,000 |
| Dec 29, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 102,000 |
| Dec 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 137,200 |
| Dec 24, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 393,000 |
| Dec 23, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 2.25% | 570,700 |
| Dec 22, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 31,100 |
| Dec 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 30,000 |
| Dec 18, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 47,800 |
| Dec 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 30,000 |
| Dec 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 18,000 |
| Dec 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 134,800 |
| Dec 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 11,000 |
| Dec 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 38,000 |
| Dec 5, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 53,100 |
| Dec 4, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 31,600 |
| Nov 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 90,000 |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,000 |
| Nov 26, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 117,700 |
| Nov 25, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 70,300 |
| Nov 24, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 18,700 |
| Nov 21, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 171,600 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -3.33% | 123,100 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,501,900 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 2,748,500 |
| Nov 17, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 660,000 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 644,800 |
| Nov 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 661,000 |
| Nov 12, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,228,100 |
| Nov 11, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 71,200 |
| Nov 10, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 12,000 |
| Nov 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 96,600 |
| Nov 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,011,900 |
| Nov 5, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -3.16% | 1,183,900 |
| Nov 4, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 206,600 |
| Nov 3, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 93,100 |
| Oct 31, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 96,500 |
| Oct 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 95,600 |
| Oct 29, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 27,900 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 95,500 |
| Oct 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 95,300 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 28,900 |
| Oct 23, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 90,600 |
| Oct 22, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.60% | 90,300 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -7.45% | 266,600 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 57,500 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 26,800 |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 10,000 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 27,000 |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 34,000 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 1,000 |
| Oct 9, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 42,000 |
| Oct 8, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 118,800 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 31,400 |
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.30% | 4,000 |
| Oct 3, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 39,900 |
| Oct 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 90,600 |