Dataprep Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	0.895	0.910	0.835	0.850	0.850	36,201,898
2021-12-20	0.960	0.975	0.860	0.885	0.885	35,233,500
2021-12-17	1.010	1.030	0.955	0.975	0.975	27,947,000
2021-12-16	1.020	1.070	1.000	1.020	1.020	28,162,500
2021-12-15	1.070	1.070	1.010	1.020	1.020	23,631,801
2021-12-14	1.060	1.210	1.000	1.050	1.050	74,419,102
2021-12-13	1.150	1.250	0.985	1.040	1.040	71,654,898
2021-12-10	0.870	1.090	0.860	1.090	1.090	54,638,500
2021-12-09	0.865	0.910	0.860	0.880	0.880	15,206,400
2021-12-08	0.885	0.895	0.865	0.870	0.870	12,784,900
2021-12-07	0.895	0.905	0.870	0.885	0.885	10,067,400
2021-12-06	0.935	0.935	0.885	0.895	0.895	14,958,900
2021-12-02	0.895	0.940	0.860	0.935	0.935	18,804,100
2021-12-01	0.925	0.940	0.880	0.895	0.895	12,051,000
2021-11-30	0.945	0.960	0.920	0.925	0.925	10,825,500
2021-11-29	0.965	0.970	0.910	0.940	0.940	13,214,700
2021-11-26	0.930	0.980	0.925	0.965	0.965	24,007,000
2021-11-25	0.965	0.990	0.925	0.930	0.930	15,385,500
2021-11-24	0.940	1.050	0.940	0.965	0.965	30,450,199
2021-11-23	0.920	0.925	0.880	0.900	0.900	11,023,400
2021-11-22	0.955	0.955	0.920	0.925	0.925	14,585,000
2021-11-19	0.965	0.970	0.945	0.945	0.945	8,902,800
2021-11-18	0.975	0.980	0.955	0.960	0.960	8,574,200
2021-11-17	0.985	0.990	0.960	0.990	0.990	12,998,600
2021-11-16	0.995	1.000	0.980	0.990	0.990	9,129,200
2021-11-15	1.040	1.040	0.985	0.995	0.995	12,369,000
2021-11-12	0.970	1.050	0.960	1.010	1.010	30,837,100
2021-11-11	0.995	1.000	0.955	0.970	0.970	19,503,100
2021-11-10	1.030	1.030	1.000	1.000	1.000	11,294,800
2021-11-09	1.020	1.050	1.010	1.030	1.030	17,668,100
2021-11-08	1.020	1.050	1.010	1.010	1.010	19,676,600
2021-11-05	1.020	1.040	1.000	1.010	1.010	11,817,000
2021-11-03	1.040	1.050	1.000	1.020	1.020	15,481,200
2021-11-02	1.060	1.080	1.010	1.040	1.040	21,500,801
2021-11-01	0.990	1.050	0.970	1.050	1.050	21,899,000
2021-10-29	0.960	1.050	0.925	1.000	1.000	47,927,102
2021-10-28	0.850	0.990	0.850	0.950	0.950	66,038,797
2021-10-27	0.905	0.915	0.760	0.850	0.850	25,247,600
2021-10-26	0.950	0.960	0.880	0.910	0.910	32,327,500

← NewerPage 21 of 21 · 1,239 trading days

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.