Kuala Lumpur - Delayed Quote MYR

DXN Holdings Bhd. (5318.KL)

Compare
0.4900 -0.0250 (-4.85%)
As of 11:19 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 0.5150 0.5150 0.4850 0.4900 0.4900 17,082,500
Nov 7, 2024 0.5650 0.5650 0.5150 0.5150 0.5150 17,273,600
Nov 6, 2024 0.5700 0.5750 0.5600 0.5650 0.5650 1,876,200
Nov 5, 2024 0.5750 0.5750 0.5650 0.5700 0.5700 1,396,600
Nov 4, 2024 0.5700 0.5750 0.5650 0.5700 0.5700 1,256,400
Nov 1, 2024 0.5700 0.5750 0.5650 0.5650 0.5650 1,438,400
Oct 30, 2024 0.5750 0.5800 0.5650 0.5700 0.5700 2,359,400
Oct 29, 2024 0.5750 0.5800 0.5750 0.5750 0.5750 731,600
Oct 28, 2024 0.5850 0.5850 0.5750 0.5750 0.5750 1,881,200
Oct 25, 2024 0.5800 0.5900 0.5750 0.5850 0.5850 6,691,100
Oct 24, 2024 0.5950 0.5950 0.5850 0.5900 0.5900 3,170,500
Oct 23, 2024 0.5950 0.6000 0.5900 0.5950 0.5950 1,661,700
Oct 22, 2024 0.6000 0.6000 0.5950 0.5950 0.5950 337,000
Oct 21, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 369,500
Oct 18, 2024 0.6000 0.6000 0.5900 0.5950 0.5950 1,927,900
Oct 17, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 1,229,900
Oct 16, 2024 0.5950 0.6000 0.5900 0.6000 0.6000 569,700
Oct 15, 2024 0.6000 0.6000 0.5900 0.5950 0.5950 2,504,500
Oct 14, 2024 0.6000 0.6050 0.5950 0.6000 0.6000 1,182,300
Oct 11, 2024 0.6050 0.6050 0.5950 0.6000 0.6000 875,000
Oct 10, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 766,300
Oct 9, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 951,500
Oct 8, 2024 0.6050 0.6050 0.5950 0.6000 0.6000 1,522,600
Oct 7, 2024 0.6000 0.6050 0.6000 0.6000 0.6000 1,231,500
Oct 4, 2024 0.6050 0.6050 0.5950 0.6000 0.6000 3,696,200
Oct 3, 2024 0.6000 0.6050 0.6000 0.6050 0.6050 757,800
Oct 2, 2024 0.6050 0.6150 0.6000 0.6050 0.6050 2,210,900
Oct 1, 2024 0.6050 0.6050 0.6000 0.6050 0.6050 773,500
Sep 30, 2024 0.6050 0.6050 0.6000 0.6050 0.6050 1,060,600
Sep 27, 2024 0.6050 0.6100 0.6000 0.6050 0.6050 435,500
Sep 26, 2024 0.6050 0.6100 0.6000 0.6050 0.6050 1,264,200
Sep 25, 2024 0.6100 0.6150 0.6050 0.6100 0.6100 814,700
Sep 24, 2024 0.6150 0.6150 0.6100 0.6150 0.6150 615,300
Sep 23, 2024 0.6150 0.6150 0.6100 0.6150 0.6150 682,200
Sep 20, 2024 0.6000 0.6150 0.6000 0.6150 0.6150 2,453,700
Sep 19, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 2,400,300
Sep 18, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 1,373,100
Sep 17, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 873,400
Sep 13, 2024 0.6000 0.6050 0.5950 0.6000 0.6000 1,744,300
Sep 12, 2024 0.6000 0.6000 0.5950 0.5950 0.5950 760,100
Sep 11, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 1,296,600
Sep 10, 2024 0.5900 0.6000 0.5900 0.5950 0.5950 3,031,900
Sep 9, 2024 0.6200 0.6200 0.5850 0.5900 0.5900 10,678,200
Sep 6, 2024 0.6150 0.6150 0.6100 0.6150 0.6150 544,400
Sep 5, 2024 0.6150 0.6200 0.6100 0.6150 0.6150 2,402,700
Sep 4, 2024 0.6150 0.6150 0.6100 0.6100 0.6100 1,065,000
Sep 3, 2024 0.6200 0.6200 0.6100 0.6150 0.6150 3,831,400
Sep 2, 2024 0.6200 0.6200 0.6150 0.6200 0.6200 859,800
Aug 30, 2024 0.6200 0.6200 0.6150 0.6200 0.6200 592,900
Aug 29, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 1,076,500
Aug 28, 2024 0.6200 0.6250 0.6150 0.6200 0.6200 956,300
Aug 27, 2024 0.6200 0.6250 0.6200 0.6200 0.6200 1,215,200
Aug 26, 2024 0.6250 0.6250 0.6200 0.6200 0.6200 582,900
Aug 23, 2024 0.6250 0.6250 0.6200 0.6200 0.6200 1,114,800
Aug 22, 2024 0.6300 0.6350 0.6250 0.6250 0.6250 1,280,600
Aug 21, 2024 0.6300 0.6350 0.6250 0.6300 0.6300 824,500
Aug 20, 2024 0.6200 0.6400 0.6150 0.6300 0.6300 3,727,800
Aug 19, 2024 0.6200 0.6250 0.6150 0.6200 0.6200 2,175,100
Aug 16, 2024 0.6150 0.6200 0.6100 0.6150 0.6150 2,273,600
Aug 15, 2024 0.6200 0.6200 0.6050 0.6100 0.6100 4,874,800
Aug 14, 2024 0.6150 0.6200 0.6150 0.6200 0.6200 489,800
Aug 13, 2024 0.6150 0.6200 0.6100 0.6150 0.6150 2,057,100
Aug 12, 2024 0.6200 0.6200 0.6150 0.6200 0.6200 1,612,700
Aug 9, 2024 0.0090 Dividend
Aug 9, 2024 0.6250 0.6250 0.6150 0.6200 0.6200 1,531,800
Aug 8, 2024 0.6200 0.6250 0.6100 0.6250 0.6160 3,663,800
Aug 7, 2024 0.6200 0.6250 0.6150 0.6250 0.6160 1,431,500
Aug 6, 2024 0.6150 0.6250 0.6100 0.6150 0.6061 4,495,700
Aug 5, 2024 0.6350 0.6350 0.6100 0.6200 0.6111 8,620,500
Aug 2, 2024 0.6450 0.6500 0.6350 0.6400 0.6308 2,996,000
Aug 1, 2024 0.6550 0.6550 0.6400 0.6500 0.6406 2,279,800
Jul 31, 2024 0.6550 0.6550 0.6500 0.6550 0.6456 3,299,300
Jul 30, 2024 0.6400 0.6550 0.6400 0.6550 0.6456 5,428,100
Jul 29, 2024 0.6450 0.6500 0.6350 0.6400 0.6308 8,899,600
Jul 26, 2024 0.6250 0.6350 0.6250 0.6350 0.6259 1,329,400
Jul 25, 2024 0.6350 0.6350 0.6300 0.6300 0.6209 2,510,900
Jul 24, 2024 0.6350 0.6400 0.6300 0.6350 0.6259 1,291,600
Jul 23, 2024 0.6300 0.6350 0.6300 0.6350 0.6259 632,400
Jul 22, 2024 0.6350 0.6350 0.6250 0.6300 0.6209 2,666,100
Jul 19, 2024 0.6350 0.6350 0.6300 0.6350 0.6259 1,522,900
Jul 18, 2024 0.6350 0.6350 0.6300 0.6300 0.6209 1,046,700
Jul 17, 2024 0.6300 0.6350 0.6300 0.6300 0.6209 1,280,700
Jul 16, 2024 0.6350 0.6400 0.6300 0.6350 0.6259 1,959,800
Jul 15, 2024 0.6400 0.6450 0.6300 0.6350 0.6259 5,304,300
Jul 12, 2024 0.6350 0.6400 0.6300 0.6400 0.6308 1,349,400
Jul 11, 2024 0.6350 0.6400 0.6300 0.6350 0.6259 1,747,400
Jul 10, 2024 0.6400 0.6400 0.6300 0.6350 0.6259 2,183,400
Jul 9, 2024 0.6350 0.6400 0.6350 0.6400 0.6308 2,184,700
Jul 5, 2024 0.6350 0.6450 0.6350 0.6400 0.6308 1,405,800
Jul 4, 2024 0.6400 0.6450 0.6350 0.6400 0.6308 3,951,700
Jul 3, 2024 0.6350 0.6450 0.6300 0.6350 0.6259 2,987,600
Jul 2, 2024 0.6400 0.6400 0.6300 0.6350 0.6259 2,765,800
Jul 1, 2024 0.6400 0.6400 0.6350 0.6400 0.6308 1,254,000
Jun 28, 2024 0.6400 0.6400 0.6350 0.6400 0.6308 370,800
Jun 27, 2024 0.6350 0.6350 0.6300 0.6350 0.6259 532,000
Jun 26, 2024 0.6400 0.6400 0.6250 0.6350 0.6259 10,254,500
Jun 25, 2024 0.6400 0.6400 0.6300 0.6400 0.6308 3,154,300
Jun 24, 2024 0.6400 0.6450 0.6350 0.6350 0.6259 1,274,400
Jun 21, 2024 0.6400 0.6450 0.6300 0.6400 0.6308 7,887,900
Jun 20, 2024 0.6400 0.6450 0.6350 0.6400 0.6308 3,765,300
Jun 19, 2024 0.6500 0.6500 0.6350 0.6400 0.6308 3,345,500
Jun 18, 2024 0.6550 0.6550 0.6450 0.6450 0.6357 1,950,900
Jun 14, 2024 0.6550 0.6550 0.6450 0.6500 0.6406 4,576,800
Jun 13, 2024 0.6500 0.6600 0.6500 0.6550 0.6456 2,284,100
Jun 12, 2024 0.6650 0.6750 0.6500 0.6500 0.6406 6,391,500
Jun 11, 2024 0.6650 0.6850 0.6600 0.6650 0.6554 10,150,400
Jun 10, 2024 0.6750 0.6750 0.6650 0.6650 0.6554 8,253,400
Jun 7, 2024 0.6600 0.6750 0.6550 0.6700 0.6604 7,917,100
Jun 6, 2024 0.6550 0.6650 0.6500 0.6600 0.6505 3,054,300
Jun 5, 2024 0.6600 0.6650 0.6500 0.6550 0.6456 4,336,800
Jun 4, 2024 0.6400 0.6600 0.6400 0.6550 0.6456 3,630,500
May 31, 2024 0.6450 0.6500 0.6350 0.6350 0.6259 5,434,700
May 30, 2024 0.6500 0.6600 0.6350 0.6450 0.6357 6,968,500
May 29, 2024 0.6500 0.6600 0.6500 0.6500 0.6406 4,000,600
May 28, 2024 0.6650 0.6650 0.6500 0.6550 0.6456 3,430,900
May 27, 2024 0.6750 0.6800 0.6650 0.6650 0.6554 3,776,600
May 24, 2024 0.6700 0.6850 0.6650 0.6750 0.6653 4,104,800
May 23, 2024 0.6800 0.6900 0.6700 0.6750 0.6653 7,864,600
May 21, 2024 0.6900 0.6950 0.6700 0.6750 0.6653 13,230,700
May 20, 2024 0.6500 0.7050 0.6450 0.7000 0.6899 26,915,200
May 17, 2024 0.6400 0.6500 0.6400 0.6450 0.6357 6,850,100
May 16, 2024 0.6300 0.6500 0.6300 0.6350 0.6259 13,417,200
May 15, 2024 0.6350 0.6400 0.6250 0.6300 0.6209 7,535,500
May 14, 2024 0.6300 0.6400 0.6250 0.6350 0.6259 7,487,400
May 13, 2024 0.6450 0.6450 0.6300 0.6350 0.6259 6,348,400
May 10, 2024 0.0100 Dividend
May 10, 2024 0.6350 0.6550 0.6300 0.6400 0.6308 21,425,600
May 9, 2024 0.6250 0.6450 0.6250 0.6400 0.6209 13,013,500
May 8, 2024 0.6250 0.6350 0.6250 0.6250 0.6064 9,908,300
May 7, 2024 0.6300 0.6300 0.6200 0.6200 0.6015 6,459,300
May 6, 2024 0.6200 0.6300 0.6200 0.6300 0.6112 6,961,000
May 3, 2024 0.6200 0.6250 0.6150 0.6200 0.6015 7,406,400
May 2, 2024 0.6200 0.6250 0.6150 0.6200 0.6015 6,476,300
Apr 30, 2024 0.6250 0.6300 0.6150 0.6250 0.6064 7,156,500
Apr 29, 2024 0.6350 0.6350 0.6200 0.6250 0.6064 8,517,900
Apr 26, 2024 0.6350 0.6400 0.6300 0.6300 0.6112 8,723,300
Apr 25, 2024 0.6350 0.6450 0.6300 0.6350 0.6161 10,633,900
Apr 24, 2024 0.6450 0.6600 0.6200 0.6300 0.6112 26,804,300
Apr 23, 2024 0.6200 0.6250 0.6150 0.6200 0.6015 2,106,700
Apr 22, 2024 0.6150 0.6250 0.6150 0.6200 0.6015 2,759,500
Apr 19, 2024 0.6200 0.6250 0.6100 0.6100 0.5918 2,603,300
Apr 18, 2024 0.6250 0.6250 0.6200 0.6250 0.6064 1,617,300
Apr 17, 2024 0.6250 0.6250 0.6200 0.6250 0.6064 1,250,900
Apr 16, 2024 0.6250 0.6250 0.6200 0.6200 0.6015 4,086,500
Apr 15, 2024 0.6200 0.6250 0.6150 0.6250 0.6064 2,418,100
Apr 12, 2024 0.6250 0.6350 0.6200 0.6200 0.6015 5,695,600
Apr 9, 2024 0.6200 0.6300 0.6200 0.6250 0.6064 1,627,700
Apr 8, 2024 0.6250 0.6300 0.6150 0.6200 0.6015 1,446,900
Apr 5, 2024 0.6150 0.6250 0.6150 0.6200 0.6015 1,941,800
Apr 4, 2024 0.6200 0.6300 0.6150 0.6150 0.5967 4,971,900
Apr 3, 2024 0.6150 0.6250 0.6150 0.6200 0.6015 557,700
Apr 2, 2024 0.6150 0.6200 0.6100 0.6150 0.5967 4,273,400
Apr 1, 2024 0.6200 0.6250 0.6150 0.6150 0.5967 472,200
Mar 29, 2024 0.6250 0.6300 0.6150 0.6200 0.6015 1,366,000
Mar 27, 2024 0.6250 0.6300 0.6200 0.6250 0.6064 1,835,700
Mar 26, 2024 0.6200 0.6300 0.6200 0.6250 0.6064 2,627,700
Mar 25, 2024 0.6200 0.6300 0.6150 0.6200 0.6015 1,966,700
Mar 22, 2024 0.6300 0.6300 0.6150 0.6150 0.5967 693,000
Mar 21, 2024 0.6300 0.6300 0.6250 0.6250 0.6064 1,152,400
Mar 20, 2024 0.6350 0.6400 0.6250 0.6250 0.6064 679,600
Mar 19, 2024 0.6300 0.6450 0.6250 0.6300 0.6112 1,752,900
Mar 18, 2024 0.6050 0.6300 0.6050 0.6250 0.6064 1,675,000
Mar 15, 2024 0.6150 0.6150 0.6000 0.6050 0.5870 1,045,800
Mar 14, 2024 0.6100 0.6250 0.6050 0.6050 0.5870 1,691,100
Mar 13, 2024 0.6000 0.6100 0.6000 0.6100 0.5918 725,000
Mar 12, 2024 0.6100 0.6100 0.5950 0.6000 0.5821 1,567,700
Mar 11, 2024 0.6050 0.6100 0.6000 0.6100 0.5918 631,600
Mar 8, 2024 0.6050 0.6150 0.6050 0.6050 0.5870 1,555,500
Mar 7, 2024 0.6150 0.6150 0.5950 0.6000 0.5821 8,020,100
Mar 6, 2024 0.6250 0.6250 0.6100 0.6200 0.6015 4,934,800
Mar 5, 2024 0.6250 0.6300 0.6150 0.6250 0.6064 4,443,700
Mar 4, 2024 0.6250 0.6400 0.6250 0.6250 0.6064 4,559,000
Mar 1, 2024 0.6300 0.6300 0.6200 0.6300 0.6112 4,527,100
Feb 29, 2024 0.6300 0.6300 0.6200 0.6300 0.6112 5,166,900
Feb 28, 2024 0.6350 0.6400 0.6250 0.6250 0.6064 4,097,900
Feb 27, 2024 0.6300 0.6400 0.6300 0.6350 0.6161 4,312,200
Feb 26, 2024 0.6350 0.6400 0.6300 0.6300 0.6112 8,556,100
Feb 23, 2024 0.6450 0.6450 0.6300 0.6350 0.6161 6,373,100
Feb 22, 2024 0.6400 0.6500 0.6400 0.6450 0.6258 5,359,100
Feb 21, 2024 0.6400 0.6450 0.6400 0.6400 0.6209 3,996,800
Feb 20, 2024 0.6400 0.6450 0.6400 0.6400 0.6209 3,891,000
Feb 19, 2024 0.6500 0.6500 0.6400 0.6400 0.6209 4,755,800
Feb 16, 2024 0.6400 0.6500 0.6400 0.6500 0.6306 5,868,500
Feb 15, 2024 0.0090 Dividend
Feb 15, 2024 0.6400 0.6500 0.6400 0.6400 0.6209 4,193,000
Feb 14, 2024 0.6550 0.6550 0.6500 0.6500 0.6219 5,487,300
Feb 13, 2024 0.6500 0.6600 0.6500 0.6550 0.6267 6,086,000
Feb 9, 2024 0.6550 0.6550 0.6500 0.6500 0.6219 3,897,100
Feb 8, 2024 0.6550 0.6550 0.6500 0.6550 0.6267 5,144,600
Feb 7, 2024 0.6550 0.6550 0.6450 0.6550 0.6267 6,055,400
Feb 6, 2024 0.6550 0.6650 0.6500 0.6550 0.6267 4,131,700
Feb 5, 2024 0.6550 0.6600 0.6550 0.6550 0.6267 3,944,600
Feb 2, 2024 0.6550 0.6600 0.6500 0.6550 0.6267 3,889,500
Jan 31, 2024 0.6600 0.6600 0.6500 0.6550 0.6267 3,641,500
Jan 30, 2024 0.6600 0.6600 0.6500 0.6600 0.6315 5,394,600
Jan 29, 2024 0.6550 0.6650 0.6500 0.6550 0.6267 5,761,800
Jan 26, 2024 0.6800 0.6800 0.6500 0.6550 0.6267 8,701,300
Jan 24, 2024 0.6650 0.6700 0.6500 0.6650 0.6362 4,532,200
Jan 23, 2024 0.6550 0.6700 0.6500 0.6700 0.6410 3,612,000
Jan 22, 2024 0.6700 0.6750 0.6450 0.6550 0.6267 5,069,000
Jan 19, 2024 0.6850 0.6850 0.6550 0.6650 0.6362 4,432,900
Jan 18, 2024 0.6950 0.7000 0.6700 0.6750 0.6458 15,044,300
Jan 17, 2024 0.7050 0.7200 0.6850 0.7000 0.6697 15,189,500
Jan 16, 2024 0.6950 0.7100 0.6900 0.7050 0.6745 7,655,100
Jan 15, 2024 0.6950 0.6950 0.6950 0.6950 0.6650 -
Jan 12, 2024 0.6950 0.6950 0.6900 0.6950 0.6650 1,872,100
Jan 11, 2024 0.6950 0.7000 0.6800 0.6950 0.6650 3,520,400
Jan 10, 2024 0.6900 0.7000 0.6850 0.6950 0.6650 2,435,500
Jan 9, 2024 0.7000 0.7100 0.6850 0.6900 0.6602 3,701,000
Jan 8, 2024 0.7000 0.7100 0.6950 0.7000 0.6697 10,443,700
Jan 5, 2024 0.6800 0.7000 0.6750 0.6950 0.6650 7,063,800
Jan 4, 2024 0.6550 0.6800 0.6550 0.6800 0.6506 5,046,800
Jan 3, 2024 0.6500 0.6650 0.6500 0.6550 0.6267 5,595,700
Jan 2, 2024 0.6350 0.6700 0.6350 0.6500 0.6219 8,294,300
Dec 29, 2023 0.6450 0.6450 0.6350 0.6350 0.6075 1,303,000
Dec 28, 2023 0.6400 0.6450 0.6400 0.6400 0.6123 599,800
Dec 27, 2023 0.6400 0.6500 0.6350 0.6400 0.6123 962,200
Dec 26, 2023 0.6400 0.6450 0.6350 0.6400 0.6123 1,095,200
Dec 22, 2023 0.6450 0.6450 0.6350 0.6400 0.6123 2,036,400
Dec 21, 2023 0.6450 0.6500 0.6400 0.6400 0.6123 1,754,500
Dec 20, 2023 0.6400 0.6450 0.6350 0.6450 0.6171 2,262,400
Dec 19, 2023 0.6500 0.6500 0.6400 0.6450 0.6171 613,000
Dec 18, 2023 0.6450 0.6500 0.6400 0.6500 0.6219 699,700
Dec 15, 2023 0.6500 0.6500 0.6350 0.6450 0.6171 3,195,100
Dec 14, 2023 0.6500 0.6500 0.6400 0.6500 0.6219 1,031,200
Dec 13, 2023 0.6450 0.6500 0.6450 0.6500 0.6219 593,600
Dec 12, 2023 0.6500 0.6500 0.6400 0.6450 0.6171 598,900
Dec 11, 2023 0.6450 0.6550 0.6450 0.6500 0.6219 3,811,300
Dec 8, 2023 0.6450 0.6500 0.6350 0.6450 0.6171 1,659,900
Dec 7, 2023 0.6450 0.6500 0.6350 0.6500 0.6219 1,605,600
Dec 6, 2023 0.6500 0.6600 0.6400 0.6450 0.6171 1,029,700
Dec 5, 2023 0.6500 0.6500 0.6450 0.6500 0.6219 2,636,900
Dec 4, 2023 0.6550 0.6650 0.6450 0.6500 0.6219 760,300
Dec 1, 2023 0.6550 0.6650 0.6450 0.6550 0.6267 955,700
Nov 30, 2023 0.6650 0.6650 0.6450 0.6500 0.6219 1,553,900
Nov 29, 2023 0.6700 0.6700 0.6550 0.6600 0.6315 1,164,500
Nov 28, 2023 0.6650 0.6750 0.6600 0.6650 0.6362 231,900
Nov 27, 2023 0.6700 0.6700 0.6550 0.6650 0.6362 376,200
Nov 24, 2023 0.6650 0.6750 0.6600 0.6700 0.6410 634,900
Nov 23, 2023 0.6700 0.6750 0.6600 0.6750 0.6458 576,300
Nov 22, 2023 0.6550 0.6700 0.6550 0.6700 0.6410 912,400
Nov 21, 2023 0.6650 0.6750 0.6550 0.6550 0.6267 2,221,800
Nov 20, 2023 0.6650 0.6650 0.6600 0.6650 0.6362 321,000
Nov 17, 2023 0.6700 0.6750 0.6600 0.6650 0.6362 513,100
Nov 16, 2023 0.6750 0.6750 0.6600 0.6700 0.6410 739,500
Nov 15, 2023 0.0090 Dividend
Nov 15, 2023 0.6700 0.6750 0.6600 0.6700 0.6410 675,700
Nov 14, 2023 0.6800 0.6850 0.6650 0.6750 0.6372 2,862,800
Nov 10, 2023 0.6700 0.6800 0.6650 0.6800 0.6419 2,244,500
Nov 9, 2023 0.6600 0.6750 0.6600 0.6750 0.6372 651,400
Nov 8, 2023 0.6750 0.6800 0.6600 0.6650 0.6278 1,071,600

Related Tickers