Dpi Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.395	0.400	0.380	0.385	0.366	563,000
2021-12-17	0.400	0.405	0.390	0.400	0.380	1,013,000
2021-12-16	0.390	0.410	0.390	0.405	0.385	1,484,800
2021-12-15	0.385	0.395	0.380	0.390	0.371	768,300
2021-12-14	0.365	0.390	0.360	0.385	0.366	2,157,100
2021-12-13	0.360	0.365	0.355	0.365	0.347	667,300
2021-12-10	0.370	0.370	0.355	0.360	0.342	618,200
2021-12-09	0.360	0.370	0.360	0.370	0.352	638,000
2021-12-08	0.350	0.375	0.350	0.360	0.342	1,536,100
2021-12-07	0.350	0.355	0.340	0.345	0.328	1,232,700
2021-12-06	0.365	0.365	0.345	0.345	0.328	2,141,100
2021-12-02	0.370	0.375	0.360	0.360	0.342	1,434,300
2021-12-01	0.380	0.380	0.365	0.375	0.357	1,391,300
2021-11-30	0.380	0.390	0.375	0.385	0.366	1,591,000
2021-11-29	0.390	0.390	0.365	0.380	0.361	5,398,800
2021-11-26	0.410	0.415	0.395	0.400	0.380	4,480,900
2021-11-25	0.420	0.420	0.410	0.415	0.395	1,769,900
2021-11-24	0.420	0.425	0.415	0.420	0.399	1,013,100
2021-11-23	0.420	0.425	0.415	0.420	0.399	855,300
2021-11-22	0.420	0.425	0.415	0.420	0.399	803,400
2021-11-19	0.430	0.430	0.415	0.420	0.399	1,689,100
2021-11-18	0.430	0.430	0.420	0.425	0.404	1,285,400
2021-11-17	0.445	0.445	0.425	0.430	0.409	2,167,600
2021-11-16	0.420	0.450	0.420	0.445	0.423	6,677,100
2021-11-15	0.420	0.425	0.415	0.420	0.399	1,078,400
2021-11-12	0.420	0.425	0.415	0.415	0.395	1,127,600
2021-11-11	0.415	0.425	0.415	0.420	0.399	688,100
2021-11-10	0.420	0.425	0.410	0.415	0.395	2,454,300
2021-11-09	0.420	0.425	0.415	0.420	0.399	1,493,100
2021-11-08	0.430	0.430	0.415	0.420	0.399	1,704,000
2021-11-05	0.440	0.440	0.425	0.430	0.409	2,417,700
2021-11-03	0.430	0.440	0.430	0.440	0.418	1,802,700
2021-11-02	0.420	0.435	0.420	0.430	0.409	2,339,400
2021-11-01	0.415	0.420	0.410	0.420	0.399	3,557,900
2021-10-29	0.415	0.420	0.410	0.415	0.395	5,897,700
2021-10-28	0.420	0.430	0.415	0.430	0.409	4,783,000
2021-10-27	0.435	0.440	0.410	0.420	0.399	9,719,000
2021-10-26	0.455	0.465	0.435	0.440	0.418	8,754,900
2021-10-25	0.460	0.465	0.450	0.455	0.433	6,422,600
2021-10-22	0.480	0.480	0.465	0.465	0.442	2,879,100
2021-10-21	0.475	0.480	0.470	0.480	0.456	2,778,600
2021-10-20	0.485	0.485	0.470	0.475	0.452	5,160,700
2021-10-18	0.490	0.495	0.485	0.485	0.461	3,066,100
2021-10-15	0.490	0.495	0.485	0.490	0.466	1,432,800
2021-10-14	0.495	0.500	0.480	0.485	0.461	5,903,100

← NewerPage 20 of 20 · 1,185 trading days

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.