Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DPIH (0205.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.3750-0.0100 (-2.60%)
As of 11:45AM MYT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20210.38000.38000.36500.37500.3750801,800
Nov 30, 20210.38000.39000.37500.38500.38501,591,000
Nov 29, 20210.39000.39000.36500.38000.38005,398,800
Nov 26, 20210.41000.41500.39500.40000.40004,480,900
Nov 25, 20210.42000.42000.41000.41500.41501,769,900
Nov 24, 20210.42000.42500.41500.42000.42001,013,100
Nov 23, 20210.42000.42500.41500.42000.4200855,300
Nov 22, 20210.42000.42500.41500.42000.4200803,400
Nov 19, 20210.43000.43000.41500.42000.42001,689,100
Nov 18, 20210.43000.43000.42000.42500.42501,285,400
Nov 17, 20210.44500.44500.42500.43000.43002,167,600
Nov 16, 20210.42000.45000.42000.44500.44506,677,100
Nov 15, 20210.42000.42500.41500.42000.42001,066,400
Nov 12, 20210.42000.42500.41500.41500.41501,127,600
Nov 11, 20210.41500.42500.41500.42000.4200688,100
Nov 10, 20210.42000.42500.41000.41500.41502,454,300
Nov 09, 20210.42000.42500.41500.42000.42001,493,100
Nov 08, 20210.43000.43000.41500.42000.42001,704,000
Nov 05, 20210.44000.44000.42500.43000.43002,417,700
Nov 03, 20210.43000.44000.43000.44000.44001,802,700
Nov 02, 20210.42000.43500.42000.43000.43002,339,400
Nov 01, 20210.41500.42000.41000.42000.42003,557,900
Oct 29, 20210.41500.42000.41000.41500.41505,897,700
Oct 28, 20210.42000.43000.41500.43000.43004,783,000
Oct 27, 20210.43500.44000.41000.42000.42009,719,000
Oct 26, 20210.45500.46500.43500.44000.44008,754,900
Oct 25, 20210.46000.46500.45000.45500.45506,422,600
Oct 22, 20210.48000.48000.46500.46500.46502,879,100
Oct 21, 20210.47500.48000.47000.48000.48002,778,600
Oct 20, 20210.48500.48500.47000.47500.47505,160,700
Oct 18, 20210.49000.49500.48500.48500.48503,066,100
Oct 15, 20210.49000.49500.48500.49000.49001,432,800
Oct 14, 20210.49500.50000.48000.48500.48505,903,100
Oct 13, 20210.47500.49500.46500.49500.49508,616,500
Oct 12, 20210.48000.48000.47000.47000.47002,647,000
Oct 11, 20210.48000.48000.47000.48000.48003,558,500
Oct 08, 20210.46500.48500.46500.48000.48004,928,400
Oct 07, 20210.47500.48000.47000.47000.47005,222,600
Oct 06, 20210.46500.48000.46000.47500.47505,253,000
Oct 05, 20210.47000.47500.45500.46500.465011,003,200
Oct 04, 20210.48500.49500.47000.47000.47007,304,700
Oct 01, 20210.51000.51000.47000.48000.480015,869,400
Sep 30, 20210.50500.53500.50000.51000.510011,088,800
Sep 29, 20210.50000.51000.50000.50500.50503,380,600
Sep 28, 20210.49500.52000.48500.51000.510014,215,700
Sep 27, 20210.50000.50000.49000.49000.49002,556,800
Sep 24, 20210.50000.50500.48500.49500.49503,707,500
Sep 23, 20210.50000.51500.49500.50000.50008,064,300
Sep 22, 20210.48000.50000.48000.50000.50007,008,900
Sep 21, 20210.48500.49500.47000.48500.48504,797,000
Sep 20, 20210.51000.51500.48500.49500.49507,275,300
Sep 17, 20210.50500.52000.49000.51000.51008,172,100
Sep 15, 20210.46500.51000.46500.50500.505013,740,700
Sep 14, 20210.46500.47500.46000.46500.46505,392,200
Sep 13, 20210.49000.49000.46500.46500.46508,661,200
Sep 10, 20210.50000.50000.48500.49000.49004,599,200
Sep 09, 20210.50000.50500.48500.50000.50006,022,100
Sep 08, 20210.50500.50500.49000.49500.49503,353,100
Sep 07, 20210.48500.51500.48500.50500.505012,568,500
Sep 06, 20210.49000.49000.47500.48500.48505,081,000
Sep 03, 20210.49500.50500.48500.49000.490011,545,700
Sep 02, 20210.47500.49500.46500.49000.490015,229,800
Sep 01, 20210.47500.48500.45500.47500.475017,521,800
Aug 30, 20210.45000.49000.44500.48500.485038,247,400
Aug 27, 20210.43500.44000.42000.44000.44007,265,100
Aug 26, 20210.43000.43500.42000.43500.43504,557,600
Aug 25, 20210.43500.44000.42500.42500.42503,775,500
Aug 24, 20210.41000.43500.41000.43000.430011,942,600
Aug 23, 20210.40500.41500.40500.41000.41001,850,700
Aug 20, 20210.40500.41000.40000.40500.40501,893,300
Aug 19, 20210.41500.41500.40500.40500.40501,522,600
Aug 18, 20210.42000.42000.40500.41500.41501,871,200
Aug 18, 20210.0015 Dividend
Aug 17, 20210.41500.43000.41000.41500.41354,837,400
Aug 16, 20210.40000.41000.40000.41000.40853,080,600
Aug 13, 20210.41500.42500.40000.41000.40854,486,800
Aug 12, 20210.41500.42500.41500.41500.41352,485,900
Aug 11, 20210.44000.45000.41000.41500.413514,400,500
Aug 09, 20210.41500.45500.41000.44000.438410,328,100
Aug 06, 20210.40000.41500.38500.41000.40853,459,200
Aug 06, 20213:2 Stock Split
Aug 05, 20210.40000.40000.39330.39330.39196,336,750
Aug 04, 20210.40000.40000.39330.40000.39863,387,750
Aug 03, 20210.40330.41000.39670.40000.39866,009,450
Aug 02, 20210.39330.40670.39330.40000.39865,379,900
Jul 30, 20210.39670.40000.38670.39000.38869,533,100
Jul 29, 20210.40000.42000.39670.40670.405215,282,900
Jul 28, 20210.40670.41000.39330.40000.39865,068,050
Jul 27, 20210.40000.41330.39330.40330.40198,760,450
Jul 26, 20210.42670.43330.39000.39670.395215,310,950
Jul 23, 20210.42670.44670.42000.42330.421827,214,350
Jul 22, 20210.43000.44330.42000.42330.421832,286,150
Jul 21, 20210.40330.43330.39000.42670.425126,919,600
Jul 19, 20210.40000.41330.39670.40000.398614,774,400
Jul 16, 20210.38670.40000.37670.39670.39525,772,150
Jul 15, 20210.38670.39330.38000.38330.38193,452,700
Jul 14, 20210.36670.38670.36000.38670.38539,847,950
Jul 13, 20210.36330.37000.35670.36670.36532,659,050
Jul 12, 20210.37330.37670.35670.36330.36204,063,950
Jul 09, 20210.36670.37670.36670.37670.37532,161,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement