DS Sigma Holdings Berhad (KLSE:DSS)
Malaysia
· Delayed Price · Currency is MYR 0.245
0.00 (0.00%)
At close: Apr 29, 2026
DS Sigma Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,500 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 30,000 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 100,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,000 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,500 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 109,500 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,100 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Apr 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 50,800 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 65,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 345,200 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 316,900 |
| Apr 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 295,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 441,600 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 99,200 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 30,800 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 2,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 203,400 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 361,600 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 41,000 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,500 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 67,500 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 232,500 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 193,500 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 47,000 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 219,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 55,300 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 812,600 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 584,100 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 923,100 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 183,200 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 121,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 147,100 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 620,700 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 437,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 226,500 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 159,100 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 105,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 244,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 150,000 |
| Feb 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 74,900 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 1,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 180,900 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 80,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 217,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 55,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 148,100 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 41,900 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 130,300 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 89,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 210,100 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 35,000 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 38,000 |
| Jan 27, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 133,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,500 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 60,000 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 69,500 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 251,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 55,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 278,400 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 372,000 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 112,000 |
| Jan 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 230,000 |
| Jan 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 222,000 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 73,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 143,000 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 124,500 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 422,400 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 15,400 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 36,800 |
| Dec 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 236,800 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 140,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 142,000 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 145,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 212,000 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 51,200 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 15,000 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 83,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 76,200 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 672,100 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 32,100 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 184,400 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 25,500 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 81,000 |
| Dec 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 24,400 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 34,600 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 120,100 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 145,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 41,100 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,100 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 281,200 |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 169,100 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,100 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 63,100 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 43,100 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 105,900 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,000 |