Kuala Lumpur - Delayed Quote MYR

DPS Resources Berhad (7198.KL)

0.3750
0.0000
(0.00%)
At close: May 23 at 4:50:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.37000.37500.37000.37500.375051,000
May 22, 20250.36500.37500.36500.37500.3750268,400
May 21, 20250.36000.37500.36000.37500.3750482,000
May 20, 20250.38000.38000.36500.37500.3750696,000
May 19, 20250.38500.38500.37500.37500.3750355,900
May 16, 20250.38000.39000.38000.38500.3850232,800
May 15, 20250.39500.39500.39500.39500.3950-
May 14, 20250.38000.39500.38000.39500.3950237,000
May 13, 20250.37500.38000.37500.38000.380064,000
May 9, 20250.38000.38000.38000.38000.3800166,900
May 8, 20250.38500.40500.38000.38500.38501,023,200
May 7, 20250.38000.39000.38000.38500.38506,000
May 6, 20250.40000.40000.38000.39000.3900738,000
May 5, 20250.39500.39500.39000.39000.390045,000
May 2, 20250.39000.40000.38500.40000.4000188,800
Apr 30, 20250.37500.39000.37500.39000.390030,100
Apr 29, 20250.39500.39500.39000.39000.3900144,700
Apr 28, 20250.39000.40500.38500.40500.405030,600
Apr 25, 20250.38500.39500.37500.39500.3950167,800
Apr 24, 20250.38000.38500.37500.38500.3850113,100
Apr 23, 20250.39000.39000.37500.37500.3750218,900
Apr 22, 20250.39500.39500.38500.39000.3900495,600
Apr 21, 20250.41000.41000.38000.39000.3900378,100
Apr 18, 20250.41000.41500.40500.41000.4100317,900
Apr 17, 20250.41000.43000.40500.41000.41002,021,600
Apr 16, 20250.41000.42000.41000.42000.4200333,600
Apr 15, 20250.43000.43000.41000.43000.4300318,200
Apr 14, 20250.40000.46500.39500.45000.4500517,400
Apr 11, 20250.40000.42000.40000.42000.420026,100
Apr 10, 20250.46500.46500.42000.43500.4350117,400
Apr 9, 20250.44000.44000.43500.44000.440041,000
Apr 8, 20250.43500.48000.43000.45500.4550831,200
Apr 7, 20250.43000.48500.40000.45000.4500946,400
Apr 4, 20250.48000.48000.47000.47500.4750126,700
Apr 3, 20250.50000.50000.50000.50000.5000-
Apr 2, 20250.50000.50000.50000.50000.5000-
Mar 28, 20250.47000.50000.47000.50000.5000133,000
Mar 27, 20250.47500.47500.47500.47500.47509,000
Mar 26, 20250.49000.49000.49000.49000.4900-
Mar 25, 20250.49000.49000.49000.49000.4900-
Mar 24, 20250.47500.49000.47500.49000.4900400
Mar 21, 20250.47500.49000.47500.49000.4900649,400
Mar 20, 20250.47500.49500.47500.47500.4750679,700
Mar 19, 20250.48500.48500.48500.48500.4850-
Mar 17, 20250.48500.48500.48500.48500.4850-
Mar 14, 20250.47000.49000.47000.48500.485095,100
Mar 13, 20250.48000.48000.48000.48000.4800-
Mar 12, 20250.48000.48000.48000.48000.4800-
Mar 11, 20250.47000.49000.47000.48000.4800447,400
Mar 10, 20250.49000.49000.48000.48000.480025,400
Mar 7, 20250.49000.50000.49000.50000.500019,400
Mar 6, 20250.49500.50000.49500.50000.50002,000
Mar 5, 20250.48000.50000.48000.50000.500022,500
Mar 4, 20250.49500.50000.48500.50000.500035,500
Mar 3, 20250.50000.50000.50000.50000.50003,000
Feb 28, 20250.49500.50000.48000.49500.4950132,600
Feb 27, 20250.49500.50000.49500.50000.50002,100
Feb 26, 20250.48000.50000.47500.50000.5000508,100
Feb 25, 20250.50000.50000.50000.50000.50002,000
Feb 24, 20250.50000.50000.48500.50000.500022,000
Feb 21, 20250.48000.50000.48000.50000.500032,200
Feb 20, 20250.48000.50000.48000.50000.50003,000
Feb 19, 20250.48500.50000.48500.50000.50005,500
Feb 18, 20250.49500.50000.48500.50000.5000557,600
Feb 17, 20250.50000.50000.50000.50000.500055,300
Feb 14, 20250.50000.50000.49000.50000.5000232,100
Feb 13, 20250.49000.50500.49000.50500.5050310,800
Feb 12, 20250.48500.49000.48500.49000.490011,200
Feb 10, 20250.46500.49000.46500.49000.4900385,600
Feb 7, 20250.48500.48500.48000.48000.4800280,200
Feb 6, 20250.49000.49000.48000.49000.490013,500
Feb 5, 20250.47500.49000.47500.49000.4900240,300
Feb 4, 20250.46500.48000.44000.48000.4800535,800
Feb 3, 20250.46000.46500.46000.46500.465064,800
Jan 31, 20250.46000.46000.46000.46000.460090,100
Jan 28, 20250.46000.46000.45000.46000.460032,200
Jan 27, 20250.45500.45500.44000.44000.4400125,000
Jan 24, 20250.46000.47000.45500.46000.4600150,400
Jan 23, 20250.46500.46500.46500.46500.46501,000
Jan 22, 20250.47000.47000.46500.46500.465063,200
Jan 21, 20250.46500.48000.46500.47500.4750279,400
Jan 20, 20250.46500.47000.46500.47000.470086,500
Jan 17, 20250.46500.46500.46500.46500.46509,000
Jan 16, 20250.47000.48000.47000.47000.4700185,500
Jan 15, 20250.47000.48500.46500.48500.4850322,000
Jan 14, 20250.48000.48000.47000.48000.480038,500
Jan 13, 20250.48000.48500.48000.48000.4800458,000
Jan 10, 20250.48500.48500.48000.48500.4850929,500
Jan 9, 20250.48500.48500.48500.48500.4850-
Jan 8, 20250.48000.48500.48000.48500.4850985,000
Jan 7, 20250.47500.49000.47500.49000.49009,000
Jan 6, 20250.49000.49000.49000.49000.4900-
Jan 3, 20250.48500.49000.47500.49000.490033,000
Jan 2, 20250.47500.49000.47500.49000.490051,500
Dec 31, 20240.49000.49000.47500.47500.4750215,000
Dec 30, 20240.49000.49500.49000.49500.495034,200
Dec 27, 20240.48500.49500.48500.49000.4900150,100
Dec 26, 20240.49000.49000.48500.48500.4850200
Dec 24, 20240.49500.49500.49000.49000.49001,827,200
Dec 23, 20240.50000.50500.50000.50000.5000503,500
Dec 20, 20240.50000.50500.49500.50000.50002,331,500
Dec 19, 20240.50000.50500.49500.50500.50501,383,100
Dec 18, 20240.50500.51000.49500.50000.50001,244,700
Dec 17, 20240.50000.51000.50000.51000.51001,016,600
Dec 16, 20240.49500.50000.49000.50000.5000633,300
Dec 13, 20240.50000.50500.49500.49500.4950339,600
Dec 12, 20240.50000.50500.49500.50000.5000359,600
Dec 11, 20240.51000.51000.50000.51000.51003,432,200
Dec 10, 20240.52000.52000.51000.51000.5100358,600
Dec 9, 20240.51500.52000.51000.52000.5200872,900
Dec 6, 20240.51000.52000.51000.52000.52001,324,500
Dec 5, 20240.50500.51500.50000.51000.51001,128,200
Dec 4, 20240.51000.51000.50000.50500.5050217,100
Dec 3, 20240.51500.51500.51000.51000.5100256,400
Dec 2, 20240.51000.52000.51000.51500.5150905,800
Nov 29, 20240.51500.52000.51500.51500.5150355,100
Nov 28, 20240.51500.51500.51500.51500.515044,900
Nov 27, 20240.51500.53000.51000.51500.51502,033,000
Nov 26, 20240.52000.52500.51500.52000.5200563,500
Nov 25, 20240.51500.52500.51500.52000.5200430,300
Nov 22, 20240.52500.52500.52000.52000.5200674,300
Nov 21, 20240.52500.53000.51500.53000.53001,914,500
Nov 20, 20240.52000.53000.52000.52000.52001,299,800
Nov 19, 20240.53500.53500.52000.52000.52001,347,800
Nov 18, 20240.52000.54000.52000.53500.53501,681,000
Nov 15, 20240.52000.52500.52000.52000.5200575,300
Nov 14, 20240.53000.54000.52500.52500.5250915,000
Nov 13, 20240.52500.53500.52500.53500.53501,554,800
Nov 12, 20240.52500.53000.52000.53000.53001,002,400
Nov 11, 20240.52000.52500.51500.52000.5200555,200
Nov 8, 20240.52000.52500.51500.52000.5200436,200
Nov 7, 20240.53000.53000.52000.52000.5200651,400
Nov 6, 20240.52500.53000.51500.53000.5300904,600
Nov 5, 20240.52500.53000.52000.52500.52501,085,500
Nov 4, 20240.53500.53500.52500.53000.5300542,900
Nov 1, 20240.52000.53500.52000.53500.5350432,100
Oct 30, 20240.52000.53500.52000.52000.5200609,800
Oct 29, 20240.54000.54500.52000.52000.5200690,600
Oct 28, 20240.54000.54500.53500.54500.5450803,900
Oct 25, 20240.55000.55500.54000.54000.54001,010,700
Oct 24, 20240.55000.55500.54500.55000.5500294,600
Oct 23, 20240.55000.55000.53500.55000.5500536,000
Oct 22, 20240.55000.55500.54500.55000.5500284,200
Oct 21, 20240.55000.55500.54500.55000.5500479,000
Oct 18, 20240.55500.55500.55000.55500.5550697,300
Oct 17, 20240.55500.56000.55000.56000.5600446,200
Oct 16, 20240.55000.56000.55000.55500.5550304,400
Oct 15, 20240.55000.57000.54000.55000.5500889,400
Oct 14, 20240.55500.56000.55000.55000.5500393,800
Oct 11, 20240.56000.57000.55000.55500.5550569,300
Oct 10, 20240.59000.59500.56000.56500.5650557,200
Oct 9, 20240.58000.60000.58000.59500.5950702,600
Oct 8, 20240.58000.58500.57500.58500.5850486,700
Oct 7, 20240.57000.58000.57000.58000.5800341,400
Oct 4, 20240.56000.57000.55000.57000.5700748,900
Oct 3, 20240.55500.56000.55500.56000.5600276,000
Oct 2, 20240.55000.56000.55000.56000.5600623,100
Oct 1, 20240.54500.55000.54000.55000.5500470,500
Sep 30, 20240.54500.55000.53500.54500.5450296,800
Sep 27, 20240.55000.55000.54500.54500.5450393,100
Sep 26, 20240.54500.55000.54000.55000.5500423,000
Sep 25, 20240.54500.55000.54000.54500.5450736,800
Sep 24, 20240.55000.55000.54500.55000.5500263,900
Sep 23, 20240.55000.55000.54500.55000.5500282,600
Sep 20, 20240.55000.55000.54500.55000.5500282,600
Sep 19, 20240.53500.55000.53500.55000.5500540,700
Sep 18, 20240.53500.54000.53000.53500.5350649,400
Sep 17, 20240.54000.54500.53500.53500.5350311,000
Sep 13, 20240.54500.54500.53500.54000.5400697,500
Sep 12, 20240.54000.54500.54000.54500.5450773,500
Sep 11, 20240.55000.55500.53000.54500.54501,191,200
Sep 10, 20240.55500.56000.55000.55500.5550266,900
Sep 9, 20240.56000.56000.56000.56000.5600417,000
Sep 6, 20240.56000.56500.55500.56500.5650442,500
Sep 5, 20240.56000.56500.56000.56500.5650536,400
Sep 4, 20240.56000.56500.56000.56500.5650507,100
Sep 3, 20240.56000.56500.56000.56500.5650479,900
Sep 2, 20240.56000.56500.55500.56500.56501,005,500
Aug 30, 20240.56500.57000.56000.56000.5600334,000
Aug 29, 20240.57500.57500.55500.57000.5700569,300
Aug 28, 20240.57500.57500.57000.57500.5750230,900
Aug 27, 20240.58500.58500.56500.57000.5700332,600
Aug 26, 20240.58000.58500.58000.58500.5850279,800
Aug 23, 20240.58000.58500.57500.58000.5800341,000
Aug 22, 20240.58000.58500.57500.58000.5800463,800
Aug 21, 20240.58500.58500.58000.58000.5800428,500
Aug 20, 20240.59000.59500.58000.58500.5850344,000
Aug 19, 20240.58500.60000.58500.59500.5950376,600
Aug 16, 20240.58000.59500.58000.59000.5900498,700
Aug 15, 20240.58500.59000.57500.58000.5800427,300
Aug 14, 20240.60000.60000.58500.58500.5850366,100
Aug 13, 20240.61500.61500.59500.60000.6000393,600
Aug 12, 20240.61000.62000.60500.62000.6200619,600
Aug 9, 20240.59500.61000.59500.61000.6100407,800
Aug 8, 20240.59000.59500.58500.59500.5950749,000
Aug 7, 20240.57000.59500.56000.59500.59501,117,500
Aug 6, 20240.55000.58500.54500.57000.5700741,800
Aug 5, 20240.61000.61000.53500.55000.55001,149,200
Aug 2, 20240.60500.62000.60500.61500.6150945,500
Aug 1, 20240.63000.63500.60000.61000.61001,184,900
Jul 31, 20240.63500.64000.62500.63000.6300563,500
Jul 30, 20240.63000.64500.62500.64000.64001,322,200
Jul 29, 20240.61500.63000.61000.63000.6300446,500
Jul 26, 20240.61500.62000.60500.62000.6200950,000
Jul 25, 20240.61500.62500.60000.61500.61501,432,100
Jul 24, 20240.62000.62500.59500.62000.62002,163,900
Jul 23, 20240.59500.62000.59000.62000.62001,749,400
Jul 22, 20240.62000.62000.59500.60000.6000559,800
Jul 19, 20240.62000.62500.58500.62500.62505,720,200
Jul 18, 20240.61000.62000.61000.62000.6200878,300
Jul 17, 20240.61000.61500.60500.61000.6100580,200
Jul 16, 20240.61500.61500.60500.61000.6100361,300
Jul 15, 20240.61500.62000.61000.61500.61501,159,100
Jul 12, 20240.60500.61500.60500.61500.6150556,700
Jul 11, 20240.60000.60500.59500.60000.6000337,500
Jul 10, 20240.61500.61500.59500.59500.5950633,700
Jul 9, 20240.62000.62000.60500.61000.6100467,400
Jul 5, 20240.61000.63000.61000.62000.62001,001,700
Jul 4, 20240.62000.62000.61000.61500.6150426,500
Jul 3, 20240.61500.62000.61000.62000.6200500,500
Jul 2, 20240.60000.61500.59500.61500.61501,867,100
Jul 1, 20240.59500.60000.59000.60000.6000567,500
Jun 28, 20240.58500.59500.58000.59500.5950333,900
Jun 27, 20240.58000.59000.56000.58500.5850478,600
Jun 26, 20240.56500.58000.54500.58000.5800882,100
Jun 25, 20240.57000.57500.56500.57000.5700250,000
Jun 24, 20240.57000.57000.55000.57000.5700431,900
Jun 21, 20240.56500.57000.56000.56500.5650217,000
Jun 20, 20240.56000.56500.55500.56500.5650427,000
Jun 19, 20240.57000.57000.54000.55500.5550420,900
Jun 18, 20240.56500.57000.55500.57000.5700340,400
Jun 14, 20240.56000.56500.55000.56500.5650454,200
Jun 13, 20240.54500.56000.54000.56000.5600577,600
Jun 12, 20240.52500.54500.52500.54500.5450739,500
Jun 11, 20240.52000.53000.51500.52500.5250332,800
Jun 10, 20240.51500.53000.51500.52000.5200335,800
Jun 7, 20240.51500.52000.51000.51500.5150357,700
Jun 6, 20240.52500.52500.51500.52000.5200369,000
Jun 5, 20240.52500.52500.51500.52500.5250283,100
Jun 4, 20240.52000.52500.52000.52500.5250314,800
May 31, 20240.51000.52000.50500.52000.5200339,600
May 30, 20240.51500.51500.51000.51500.5150168,600
May 29, 20240.52500.52500.51000.51500.5150414,700
May 28, 20240.52500.52500.51500.52500.5250392,700
May 27, 20240.52500.53000.52000.52000.5200236,000
May 24, 20240.53000.53500.51500.52500.5250611,700
May 23, 20240.52500.53500.52500.53500.5350660,400