Dpi Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.335	0.340	0.330	0.330	0.315	228,300
2022-03-15	0.350	0.350	0.310	0.335	0.320	847,800
2022-03-14	0.340	0.350	0.340	0.350	0.334	234,200
2022-03-11	0.340	0.350	0.340	0.340	0.324	665,100
2022-03-10	0.350	0.360	0.335	0.345	0.329	776,400
2022-03-09	0.305	0.350	0.300	0.350	0.334	1,383,500
2022-03-08	0.325	0.325	0.295	0.305	0.291	3,212,800
2022-03-07	0.350	0.350	0.325	0.330	0.315	1,437,500
2022-03-04	0.360	0.360	0.340	0.350	0.334	1,810,900
2022-03-03	0.365	0.365	0.360	0.360	0.344	959,300
2022-03-02	0.365	0.370	0.360	0.365	0.348	746,100
2022-03-01	0.375	0.380	0.365	0.370	0.353	648,100
2022-02-28	0.380	0.385	0.370	0.375	0.358	607,400
2022-02-25	0.375	0.380	0.375	0.375	0.358	745,700
2022-02-24	0.390	0.390	0.360	0.370	0.353	2,271,900
2022-02-23	0.380	0.390	0.380	0.385	0.367	744,800
2022-02-22	0.390	0.390	0.380	0.380	0.363	1,462,000
2022-02-21	0.395	0.400	0.385	0.390	0.372	1,830,700
2022-02-18	0.400	0.405	0.395	0.395	0.377	839,400
2022-02-17	0.405	0.415	0.395	0.400	0.382	1,308,100
2022-02-16	0.410	0.420	0.395	0.410	0.391	2,489,300
2022-02-15	0.415	0.425	0.400	0.405	0.387	2,779,900
2022-02-14	0.415	0.425	0.410	0.415	0.396	2,847,100
2022-02-11	0.400	0.420	0.395	0.415	0.396	4,964,900
2022-02-10	0.405	0.410	0.400	0.400	0.382	998,200
2022-02-09	0.400	0.415	0.395	0.400	0.382	3,095,300
2022-02-08	0.400	0.405	0.390	0.400	0.382	1,090,500
2022-02-07	0.400	0.400	0.395	0.400	0.382	440,900
2022-02-04	0.400	0.405	0.395	0.400	0.382	1,364,600
2022-02-03	0.400	0.410	0.395	0.405	0.387	1,363,700
2022-01-31	0.390	0.400	0.390	0.400	0.382	522,200
2022-01-28	0.395	0.405	0.390	0.390	0.372	2,022,200
2022-01-27	0.390	0.395	0.385	0.395	0.377	328,300
2022-01-26	0.385	0.395	0.385	0.390	0.372	709,800
2022-01-25	0.390	0.395	0.380	0.385	0.367	585,200
2022-01-24	0.395	0.405	0.380	0.390	0.372	1,625,600
2022-01-21	0.390	0.395	0.385	0.395	0.377	472,300
2022-01-20	0.390	0.395	0.380	0.395	0.377	918,500
2022-01-19	0.400	0.405	0.380	0.390	0.372	2,625,100
2022-01-17	0.385	0.410	0.380	0.400	0.382	1,183,100
2022-01-14	0.410	0.410	0.380	0.380	0.363	2,715,900
2022-01-13	0.415	0.425	0.400	0.410	0.391	1,131,700
2022-01-12	0.415	0.425	0.410	0.420	0.399	1,823,400
2022-01-11	0.420	0.425	0.400	0.415	0.395	1,769,700
2022-01-10	0.425	0.440	0.420	0.425	0.404	2,727,800
2022-01-07	0.420	0.435	0.415	0.425	0.404	1,948,000
2022-01-06	0.430	0.435	0.415	0.425	0.404	1,841,600
2022-01-05	0.435	0.440	0.425	0.435	0.414	2,472,700
2022-01-04	0.415	0.440	0.415	0.435	0.414	7,103,100
2022-01-03	0.410	0.415	0.405	0.415	0.395	1,082,900
2021-12-31	0.405	0.410	0.400	0.410	0.390	895,200
2021-12-30	0.410	0.415	0.400	0.410	0.390	695,300
2021-12-29	0.425	0.425	0.405	0.410	0.390	886,500
2021-12-28	0.425	0.430	0.410	0.415	0.395	1,668,000
2021-12-27	0.410	0.425	0.405	0.420	0.399	1,335,700
2021-12-24	0.400	0.425	0.400	0.410	0.390	4,451,200
2021-12-23	0.390	0.400	0.390	0.400	0.380	771,900
2021-12-22	0.390	0.395	0.385	0.385	0.366	308,900
2021-12-21	0.380	0.390	0.380	0.390	0.371	223,500
2021-12-20	0.395	0.400	0.380	0.385	0.366	563,000

← NewerPage 19 of 20 · 1,178 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.