Dpi Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.270	0.270	0.260	0.260	0.249	727,300
2022-06-15	0.275	0.275	0.265	0.270	0.259	531,000
2022-06-14	0.270	0.275	0.270	0.275	0.264	1,046,000
2022-06-13	0.295	0.295	0.280	0.285	0.273	1,066,200
2022-06-10	0.295	0.300	0.295	0.295	0.283	284,400
2022-06-09	0.300	0.300	0.295	0.295	0.283	198,000
2022-06-08	0.300	0.300	0.295	0.295	0.283	255,200
2022-06-07	0.300	0.305	0.300	0.300	0.288	373,100
2022-06-03	0.300	0.300	0.295	0.300	0.288	755,500
2022-06-02	0.300	0.305	0.295	0.305	0.292	984,000
2022-06-01	0.300	0.300	0.295	0.300	0.288	270,800
2022-05-31	0.295	0.300	0.295	0.295	0.283	180,400
2022-05-30	0.295	0.300	0.295	0.295	0.283	212,300
2022-05-27	0.300	0.300	0.290	0.295	0.283	670,300
2022-05-26	0.305	0.310	0.300	0.305	0.292	632,200
2022-05-25	0.305	0.310	0.300	0.305	0.292	678,100
2022-05-24	0.310	0.320	0.310	0.310	0.297	40,100
2022-05-23	0.315	0.315	0.310	0.310	0.297	494,600
2022-05-20	0.310	0.315	0.310	0.315	0.302	17,000
2022-05-19	0.310	0.315	0.305	0.310	0.297	322,500
2022-05-18	0.320	0.320	0.315	0.315	0.302	106,000
2022-05-17	0.320	0.320	0.315	0.315	0.302	239,100
2022-05-13	0.320	0.325	0.320	0.320	0.307	214,900
2022-05-12	0.325	0.325	0.320	0.325	0.311	526,800
2022-05-11	0.330	0.330	0.325	0.330	0.316	171,900
2022-05-10	0.330	0.335	0.330	0.330	0.316	457,500
2022-05-09	0.335	0.335	0.330	0.330	0.316	698,200
2022-05-06	0.340	0.340	0.335	0.340	0.326	239,900
2022-05-05	0.340	0.340	0.340	0.340	0.326	227,000
2022-04-29	0.340	0.340	0.335	0.335	0.321	34,400
2022-04-28	0.335	0.340	0.335	0.335	0.321	37,000
2022-04-27	0.335	0.335	0.330	0.330	0.316	208,200
2022-04-26	0.340	0.345	0.335	0.335	0.321	186,700
2022-04-25	0.335	0.345	0.330	0.345	0.331	424,100
2022-04-22	0.340	0.345	0.335	0.345	0.331	81,600
2022-04-21	0.340	0.345	0.335	0.340	0.326	203,700
2022-04-20	0.340	0.345	0.330	0.340	0.326	674,000
2022-04-18	0.345	0.345	0.340	0.340	0.326	381,500
2022-04-15	0.345	0.350	0.340	0.345	0.331	314,400
2022-04-14	0.350	0.350	0.300	0.350	0.335	624,200
2022-04-13	0.355	0.360	0.350	0.350	0.335	599,500
2022-04-12	0.360	0.360	0.355	0.360	0.344	210,200
2022-04-11	0.360	0.360	0.350	0.355	0.339	272,500
2022-04-08	0.360	0.365	0.355	0.365	0.348	122,300
2022-04-07	0.370	0.370	0.355	0.355	0.339	585,800
2022-04-06	0.360	0.370	0.355	0.365	0.348	474,600
2022-04-05	0.365	0.370	0.360	0.365	0.348	485,300
2022-04-04	0.350	0.370	0.350	0.360	0.344	563,700
2022-04-01	0.355	0.360	0.350	0.350	0.334	244,000
2022-03-31	0.355	0.360	0.350	0.355	0.339	393,000
2022-03-30	0.365	0.365	0.350	0.355	0.339	443,700
2022-03-29	0.365	0.365	0.350	0.365	0.348	566,900
2022-03-28	0.375	0.375	0.355	0.355	0.339	323,500
2022-03-25	0.365	0.370	0.360	0.365	0.348	190,100
2022-03-24	0.365	0.370	0.360	0.360	0.344	351,800
2022-03-23	0.350	0.370	0.350	0.365	0.348	2,161,000
2022-03-22	0.340	0.350	0.340	0.350	0.334	423,600
2022-03-21	0.335	0.350	0.335	0.340	0.324	408,600
2022-03-18	0.340	0.340	0.320	0.335	0.320	684,800
2022-03-17	0.335	0.345	0.335	0.345	0.329	637,900

← NewerPage 18 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0010 MYR
2026-02-19	0.0010 MYR
2025-11-12	0.0010 MYR
2024-08-12	0.0010 MYR
2023-09-06	0.0015 MYR
2022-08-12	0.0010 MYR
2022-04-13	0.0015 MYR
2022-01-13	0.0015 MYR
2021-08-18	0.0015 MYR
2021-04-07	0.0020 MYR
2021-01-20	0.0020 MYR
2020-10-09	0.0020 MYR
2020-06-15	0.0015 MYR
2020-02-11	0.0025 MYR
2019-11-29	0.0040 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.