Dataprep Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.315	0.340	0.310	0.330	0.330	32,827,801
2022-03-17	0.325	0.335	0.310	0.320	0.320	32,289,500
2022-03-16	0.295	0.320	0.290	0.315	0.315	22,917,699
2022-03-15	0.320	0.325	0.280	0.280	0.280	29,021,699
2022-03-14	0.335	0.335	0.310	0.310	0.310	17,587,400
2022-03-11	0.335	0.350	0.310	0.325	0.325	37,638,102
2022-03-10	0.375	0.395	0.330	0.335	0.335	66,021,500
2022-03-09	0.265	0.370	0.260	0.365	0.365	93,913,102
2022-03-08	0.235	0.265	0.235	0.265	0.265	19,099,100
2022-03-07	0.250	0.250	0.230	0.235	0.235	13,303,200
2022-03-04	0.245	0.255	0.235	0.250	0.250	12,766,700
2022-03-03	0.240	0.260	0.230	0.245	0.245	25,060,199
2022-03-02	0.265	0.270	0.230	0.235	0.235	24,485,600
2022-03-01	0.255	0.275	0.255	0.265	0.265	22,402,900
2022-02-28	0.275	0.275	0.250	0.255	0.255	28,732,600
2022-02-25	0.300	0.300	0.265	0.270	0.270	46,695,699
2022-02-24	0.310	0.315	0.275	0.300	0.300	27,201,500
2022-02-23	0.290	0.320	0.285	0.310	0.310	41,897,500
2022-02-22	0.310	0.325	0.290	0.290	0.290	39,384,398
2022-02-21	0.340	0.350	0.300	0.320	0.320	44,555,699
2022-02-18	0.365	0.375	0.340	0.340	0.340	29,949,100
2022-02-17	0.380	0.385	0.360	0.365	0.365	40,049,102
2022-02-16	0.400	0.405	0.375	0.380	0.380	38,192,898
2022-02-15	0.405	0.420	0.390	0.395	0.395	26,849,000
2022-02-14	0.405	0.415	0.390	0.410	0.410	26,606,301
2022-02-11	0.390	0.430	0.375	0.405	0.405	49,596,898
2022-02-10	0.430	0.430	0.395	0.395	0.395	56,021,801
2022-02-09	0.440	0.455	0.415	0.430	0.430	57,251,000
2022-02-08	0.460	0.475	0.415	0.445	0.445	50,116,301
2022-02-07	0.535	0.535	0.450	0.460	0.460	39,901,398
2022-02-04	0.525	0.540	0.510	0.535	0.535	16,321,500
2022-02-03	0.570	0.575	0.520	0.525	0.525	21,730,199
2022-01-31	0.585	0.595	0.550	0.565	0.565	7,055,200
2022-01-28	0.625	0.625	0.580	0.580	0.580	17,468,000
2022-01-27	0.600	0.665	0.595	0.615	0.615	62,245,301
2022-01-26	0.570	0.585	0.550	0.565	0.565	12,020,500
2022-01-25	0.565	0.605	0.505	0.560	0.560	32,072,000
2022-01-24	0.635	0.645	0.555	0.555	0.555	23,460,900
2022-01-21	0.655	0.675	0.645	0.650	0.650	6,971,600
2022-01-20	0.655	0.675	0.650	0.660	0.660	10,124,100
2022-01-19	0.680	0.680	0.650	0.650	0.650	14,197,700
2022-01-17	0.670	0.715	0.650	0.690	0.690	16,839,600
2022-01-14	0.700	0.705	0.660	0.665	0.665	16,752,301
2022-01-13	0.745	0.755	0.690	0.705	0.705	21,719,801
2022-01-12	0.745	0.770	0.745	0.750	0.750	10,939,100
2022-01-11	0.760	0.775	0.735	0.745	0.745	16,535,600
2022-01-10	0.795	0.805	0.765	0.765	0.765	18,458,500
2022-01-07	0.800	0.805	0.790	0.795	0.795	12,806,300
2022-01-06	0.805	0.815	0.780	0.800	0.800	23,993,100
2022-01-05	0.825	0.830	0.805	0.805	0.805	16,623,301
2022-01-04	0.815	0.840	0.815	0.820	0.820	21,794,301
2022-01-03	0.815	0.820	0.805	0.815	0.815	9,931,900
2021-12-31	0.820	0.820	0.805	0.810	0.810	11,899,400
2021-12-30	0.825	0.835	0.810	0.815	0.815	11,797,600
2021-12-29	0.810	0.840	0.805	0.825	0.825	22,279,301
2021-12-28	0.815	0.825	0.800	0.805	0.805	17,029,699
2021-12-27	0.820	0.830	0.805	0.810	0.810	17,042,500
2021-12-24	0.825	0.845	0.810	0.820	0.820	17,916,900
2021-12-23	0.855	0.870	0.815	0.825	0.825	32,565,000
2021-12-22	0.855	0.880	0.840	0.855	0.855	18,102,000

← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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