Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

DPS Resources Berhad (7198.KL)

Compare

0.5000

0.0000

(0.00%)

At close: February 21 at 3:25:17 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4800	0.5000	0.4800	0.5000	0.5000	32,200
Feb 20, 2025	0.4800	0.5000	0.4800	0.5000	0.5000	3,000
Feb 19, 2025	0.4850	0.5000	0.4850	0.5000	0.5000	5,500
Feb 18, 2025	0.4950	0.5000	0.4850	0.5000	0.5000	557,600
Feb 17, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	55,300
Feb 14, 2025	0.5000	0.5000	0.4900	0.5000	0.5000	232,100
Feb 13, 2025	0.4900	0.5050	0.4900	0.5050	0.5050	310,800
Feb 12, 2025	0.4850	0.4900	0.4850	0.4900	0.4900	11,200
Feb 10, 2025	0.4650	0.4900	0.4650	0.4900	0.4900	385,600
Feb 7, 2025	0.4850	0.4850	0.4800	0.4800	0.4800	280,200
Feb 6, 2025	0.4900	0.4900	0.4800	0.4900	0.4900	13,500
Feb 5, 2025	0.4750	0.4900	0.4750	0.4900	0.4900	240,300
Feb 4, 2025	0.4650	0.4800	0.4400	0.4800	0.4800	535,800
Feb 3, 2025	0.4600	0.4650	0.4600	0.4650	0.4650	64,800
Jan 31, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	90,100
Jan 28, 2025	0.4600	0.4600	0.4500	0.4600	0.4600	32,200
Jan 27, 2025	0.4550	0.4550	0.4400	0.4400	0.4400	125,000
Jan 24, 2025	0.4600	0.4700	0.4550	0.4600	0.4600	150,400
Jan 23, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	1,000
Jan 22, 2025	0.4700	0.4700	0.4650	0.4650	0.4650	63,200
Jan 21, 2025	0.4650	0.4800	0.4650	0.4750	0.4750	279,400
Jan 20, 2025	0.4650	0.4700	0.4650	0.4700	0.4700	86,500
Jan 17, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	9,000
Jan 16, 2025	0.4700	0.4800	0.4700	0.4700	0.4700	185,500
Jan 15, 2025	0.4700	0.4850	0.4650	0.4850	0.4850	322,000
Jan 14, 2025	0.4800	0.4800	0.4700	0.4800	0.4800	38,500
Jan 13, 2025	0.4800	0.4850	0.4800	0.4800	0.4800	458,000
Jan 10, 2025	0.4850	0.4850	0.4800	0.4850	0.4850	929,500
Jan 9, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 8, 2025	0.4800	0.4850	0.4800	0.4850	0.4850	985,000
Jan 7, 2025	0.4750	0.4900	0.4750	0.4900	0.4900	9,000
Jan 6, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jan 3, 2025	0.4850	0.4900	0.4750	0.4900	0.4900	33,000
Jan 2, 2025	0.4750	0.4900	0.4750	0.4900	0.4900	51,500
Dec 31, 2024	0.4900	0.4900	0.4750	0.4750	0.4750	215,000
Dec 30, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	34,200
Dec 27, 2024	0.4850	0.4950	0.4850	0.4900	0.4900	150,100
Dec 26, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	200
Dec 24, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	1,827,200
Dec 23, 2024	0.5000	0.5050	0.5000	0.5000	0.5000	503,500
Dec 20, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	2,331,500
Dec 19, 2024	0.5000	0.5050	0.4950	0.5050	0.5050	1,383,100
Dec 18, 2024	0.5050	0.5100	0.4950	0.5000	0.5000	1,244,700
Dec 17, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	1,016,600
Dec 16, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	633,300
Dec 13, 2024	0.5000	0.5050	0.4950	0.4950	0.4950	339,600
Dec 12, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	359,600
Dec 11, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	3,432,200
Dec 10, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	358,600
Dec 9, 2024	0.5150	0.5200	0.5100	0.5200	0.5200	872,900
Dec 6, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	1,324,500
Dec 5, 2024	0.5050	0.5150	0.5000	0.5100	0.5100	1,128,200
Dec 4, 2024	0.5100	0.5100	0.5000	0.5050	0.5050	217,100
Dec 3, 2024	0.5150	0.5150	0.5100	0.5100	0.5100	256,400
Dec 2, 2024	0.5100	0.5200	0.5100	0.5150	0.5150	905,800
Nov 29, 2024	0.5150	0.5200	0.5150	0.5150	0.5150	355,100
Nov 28, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	44,900
Nov 27, 2024	0.5150	0.5300	0.5100	0.5150	0.5150	2,033,000
Nov 26, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	563,500
Nov 25, 2024	0.5150	0.5250	0.5150	0.5200	0.5200	430,300
Nov 22, 2024	0.5250	0.5250	0.5200	0.5200	0.5200	674,300
Nov 21, 2024	0.5250	0.5300	0.5150	0.5300	0.5300	1,914,500
Nov 20, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	1,299,800
Nov 19, 2024	0.5350	0.5350	0.5200	0.5200	0.5200	1,347,800
Nov 18, 2024	0.5200	0.5400	0.5200	0.5350	0.5350	1,681,000
Nov 15, 2024	0.5200	0.5250	0.5200	0.5200	0.5200	575,300
Nov 14, 2024	0.5300	0.5400	0.5250	0.5250	0.5250	915,000
Nov 13, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	1,554,800
Nov 12, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	1,002,400
Nov 11, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	555,200
Nov 8, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	436,200
Nov 7, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	651,400
Nov 6, 2024	0.5250	0.5300	0.5150	0.5300	0.5300	904,600
Nov 5, 2024	0.5250	0.5300	0.5200	0.5250	0.5250	1,085,500
Nov 4, 2024	0.5350	0.5350	0.5250	0.5300	0.5300	542,900
Nov 1, 2024	0.5200	0.5350	0.5200	0.5350	0.5350	432,100
Oct 30, 2024	0.5200	0.5350	0.5200	0.5200	0.5200	609,800
Oct 29, 2024	0.5400	0.5450	0.5200	0.5200	0.5200	690,600
Oct 28, 2024	0.5400	0.5450	0.5350	0.5450	0.5450	803,900
Oct 25, 2024	0.5500	0.5550	0.5400	0.5400	0.5400	1,010,700
Oct 24, 2024	0.5500	0.5550	0.5450	0.5500	0.5500	294,600
Oct 23, 2024	0.5500	0.5500	0.5350	0.5500	0.5500	536,000
Oct 22, 2024	0.5500	0.5550	0.5450	0.5500	0.5500	284,200
Oct 21, 2024	0.5500	0.5550	0.5450	0.5500	0.5500	479,000
Oct 18, 2024	0.5550	0.5550	0.5500	0.5550	0.5550	697,300
Oct 17, 2024	0.5550	0.5600	0.5500	0.5600	0.5600	446,200
Oct 16, 2024	0.5500	0.5600	0.5500	0.5550	0.5550	304,400
Oct 15, 2024	0.5500	0.5700	0.5400	0.5500	0.5500	889,400
Oct 14, 2024	0.5550	0.5600	0.5500	0.5500	0.5500	393,800
Oct 11, 2024	0.5600	0.5700	0.5500	0.5550	0.5550	569,300
Oct 10, 2024	0.5900	0.5950	0.5600	0.5650	0.5650	557,200
Oct 9, 2024	0.5800	0.6000	0.5800	0.5950	0.5950	702,600
Oct 8, 2024	0.5800	0.5850	0.5750	0.5850	0.5850	486,700
Oct 7, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	341,400
Oct 4, 2024	0.5600	0.5700	0.5500	0.5700	0.5700	748,900
Oct 3, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	276,000
Oct 2, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	623,100
Oct 1, 2024	0.5450	0.5500	0.5400	0.5500	0.5500	470,500
Sep 30, 2024	0.5450	0.5500	0.5350	0.5450	0.5450	296,800
Sep 27, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	393,100
Sep 26, 2024	0.5450	0.5500	0.5400	0.5500	0.5500	423,000
Sep 25, 2024	0.5450	0.5500	0.5400	0.5450	0.5450	736,800
Sep 24, 2024	0.5500	0.5500	0.5450	0.5500	0.5500	263,900
Sep 23, 2024	0.5500	0.5500	0.5450	0.5500	0.5500	282,600
Sep 20, 2024	0.5500	0.5500	0.5450	0.5500	0.5500	282,600
Sep 19, 2024	0.5350	0.5500	0.5350	0.5500	0.5500	540,700
Sep 18, 2024	0.5350	0.5400	0.5300	0.5350	0.5350	649,400
Sep 17, 2024	0.5400	0.5450	0.5350	0.5350	0.5350	311,000
Sep 13, 2024	0.5450	0.5450	0.5350	0.5400	0.5400	697,500
Sep 12, 2024	0.5400	0.5450	0.5400	0.5450	0.5450	773,500
Sep 11, 2024	0.5500	0.5550	0.5300	0.5450	0.5450	1,191,200
Sep 10, 2024	0.5550	0.5600	0.5500	0.5550	0.5550	266,900
Sep 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	417,000
Sep 6, 2024	0.5600	0.5650	0.5550	0.5650	0.5650	442,500
Sep 5, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	536,400
Sep 4, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	507,100
Sep 3, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	479,900
Sep 2, 2024	0.5600	0.5650	0.5550	0.5650	0.5650	1,005,500
Aug 30, 2024	0.5650	0.5700	0.5600	0.5600	0.5600	334,000
Aug 29, 2024	0.5750	0.5750	0.5550	0.5700	0.5700	569,300
Aug 28, 2024	0.5750	0.5750	0.5700	0.5750	0.5750	230,900
Aug 27, 2024	0.5850	0.5850	0.5650	0.5700	0.5700	332,600
Aug 26, 2024	0.5800	0.5850	0.5800	0.5850	0.5850	279,800
Aug 23, 2024	0.5800	0.5850	0.5750	0.5800	0.5800	341,000
Aug 22, 2024	0.5800	0.5850	0.5750	0.5800	0.5800	463,800
Aug 21, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	428,500
Aug 20, 2024	0.5900	0.5950	0.5800	0.5850	0.5850	344,000
Aug 19, 2024	0.5850	0.6000	0.5850	0.5950	0.5950	376,600
Aug 16, 2024	0.5800	0.5950	0.5800	0.5900	0.5900	498,700
Aug 15, 2024	0.5850	0.5900	0.5750	0.5800	0.5800	427,300
Aug 14, 2024	0.6000	0.6000	0.5850	0.5850	0.5850	366,100
Aug 13, 2024	0.6150	0.6150	0.5950	0.6000	0.6000	393,600
Aug 12, 2024	0.6100	0.6200	0.6050	0.6200	0.6200	619,600
Aug 9, 2024	0.5950	0.6100	0.5950	0.6100	0.6100	407,800
Aug 8, 2024	0.5900	0.5950	0.5850	0.5950	0.5950	749,000
Aug 7, 2024	0.5700	0.5950	0.5600	0.5950	0.5950	1,117,500
Aug 6, 2024	0.5500	0.5850	0.5450	0.5700	0.5700	741,800
Aug 5, 2024	0.6100	0.6100	0.5350	0.5500	0.5500	1,149,200
Aug 2, 2024	0.6050	0.6200	0.6050	0.6150	0.6150	945,500
Aug 1, 2024	0.6300	0.6350	0.6000	0.6100	0.6100	1,184,900
Jul 31, 2024	0.6350	0.6400	0.6250	0.6300	0.6300	563,500
Jul 30, 2024	0.6300	0.6450	0.6250	0.6400	0.6400	1,322,200
Jul 29, 2024	0.6150	0.6300	0.6100	0.6300	0.6300	446,500
Jul 26, 2024	0.6150	0.6200	0.6050	0.6200	0.6200	950,000
Jul 25, 2024	0.6150	0.6250	0.6000	0.6150	0.6150	1,432,100
Jul 24, 2024	0.6200	0.6250	0.5950	0.6200	0.6200	2,163,900
Jul 23, 2024	0.5950	0.6200	0.5900	0.6200	0.6200	1,749,400
Jul 22, 2024	0.6200	0.6200	0.5950	0.6000	0.6000	559,800
Jul 19, 2024	0.6200	0.6250	0.5850	0.6250	0.6250	5,720,200
Jul 18, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	878,300
Jul 17, 2024	0.6100	0.6150	0.6050	0.6100	0.6100	580,200
Jul 16, 2024	0.6150	0.6150	0.6050	0.6100	0.6100	361,300
Jul 15, 2024	0.6150	0.6200	0.6100	0.6150	0.6150	1,159,100
Jul 12, 2024	0.6050	0.6150	0.6050	0.6150	0.6150	556,700
Jul 11, 2024	0.6000	0.6050	0.5950	0.6000	0.6000	337,500
Jul 10, 2024	0.6150	0.6150	0.5950	0.5950	0.5950	633,700
Jul 9, 2024	0.6200	0.6200	0.6050	0.6100	0.6100	467,400
Jul 5, 2024	0.6100	0.6300	0.6100	0.6200	0.6200	1,001,700
Jul 4, 2024	0.6200	0.6200	0.6100	0.6150	0.6150	426,500
Jul 3, 2024	0.6150	0.6200	0.6100	0.6200	0.6200	500,500
Jul 2, 2024	0.6000	0.6150	0.5950	0.6150	0.6150	1,867,100
Jul 1, 2024	0.5950	0.6000	0.5900	0.6000	0.6000	567,500
Jun 28, 2024	0.5850	0.5950	0.5800	0.5950	0.5950	333,900
Jun 27, 2024	0.5800	0.5900	0.5600	0.5850	0.5850	478,600
Jun 26, 2024	0.5650	0.5800	0.5450	0.5800	0.5800	882,100
Jun 25, 2024	0.5700	0.5750	0.5650	0.5700	0.5700	250,000
Jun 24, 2024	0.5700	0.5700	0.5500	0.5700	0.5700	431,900
Jun 21, 2024	0.5650	0.5700	0.5600	0.5650	0.5650	217,000
Jun 20, 2024	0.5600	0.5650	0.5550	0.5650	0.5650	427,000
Jun 19, 2024	0.5700	0.5700	0.5400	0.5550	0.5550	420,900
Jun 18, 2024	0.5650	0.5700	0.5550	0.5700	0.5700	340,400
Jun 14, 2024	0.5600	0.5650	0.5500	0.5650	0.5650	454,200
Jun 13, 2024	0.5450	0.5600	0.5400	0.5600	0.5600	577,600
Jun 12, 2024	0.5250	0.5450	0.5250	0.5450	0.5450	739,500
Jun 11, 2024	0.5200	0.5300	0.5150	0.5250	0.5250	332,800
Jun 10, 2024	0.5150	0.5300	0.5150	0.5200	0.5200	335,800
Jun 7, 2024	0.5150	0.5200	0.5100	0.5150	0.5150	357,700
Jun 6, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	369,000
Jun 5, 2024	0.5250	0.5250	0.5150	0.5250	0.5250	283,100
Jun 4, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	314,800
May 31, 2024	0.5100	0.5200	0.5050	0.5200	0.5200	339,600
May 30, 2024	0.5150	0.5150	0.5100	0.5150	0.5150	168,600
May 29, 2024	0.5250	0.5250	0.5100	0.5150	0.5150	414,700
May 28, 2024	0.5250	0.5250	0.5150	0.5250	0.5250	392,700
May 27, 2024	0.5250	0.5300	0.5200	0.5200	0.5200	236,000
May 24, 2024	0.5300	0.5350	0.5150	0.5250	0.5250	611,700
May 23, 2024	0.5250	0.5350	0.5250	0.5350	0.5350	660,400
May 21, 2024	0.5250	0.5250	0.5150	0.5250	0.5250	316,700
May 20, 2024	0.5200	0.5250	0.5150	0.5250	0.5250	589,400
May 17, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	870,900
May 16, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	238,600
May 15, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	357,000
May 14, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	243,400
May 13, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	335,600
May 10, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	237,600
May 9, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	309,100
May 8, 2024	0.4850	0.4950	0.4850	0.4900	0.4900	239,900
May 7, 2024	0.4900	0.4950	0.4900	0.4950	0.4950	158,000
May 6, 2024	0.5000	0.5000	0.4900	0.4950	0.4950	245,900
May 3, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	301,600
May 2, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	229,100
Apr 30, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	333,200
Apr 29, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	285,300
Apr 26, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	308,600
Apr 25, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	170,000
Apr 24, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	175,000
Apr 23, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	242,300
Apr 22, 2024	0.5000	0.5050	0.4950	0.4950	0.4950	248,700
Apr 19, 2024	0.4950	0.5000	0.4900	0.5000	0.5000	184,800
Apr 18, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	423,600
Apr 17, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	298,100
Apr 16, 2024	0.5000	0.5050	0.4900	0.4950	0.4950	262,500
Apr 15, 2024	0.5050	0.5050	0.4950	0.5000	0.5000	342,300
Apr 12, 2024	0.5050	0.5100	0.5000	0.5050	0.5050	244,400
Apr 9, 2024	0.5100	0.5100	0.5050	0.5050	0.5050	382,800
Apr 8, 2024	0.5050	0.5100	0.5000	0.5100	0.5100	309,200
Apr 5, 2024	0.5000	0.5100	0.5000	0.5050	0.5050	310,100
Apr 4, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	445,100
Apr 3, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	401,700
Apr 2, 2024	0.5050	0.5050	0.4950	0.5000	0.5000	325,000
Apr 1, 2024	0.5000	0.5050	0.4800	0.5050	0.5050	879,700
Mar 29, 2024	0.4900	0.4950	0.4850	0.5000	0.5000	373,200
Mar 27, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	106,000
Mar 26, 2024	0.4850	0.4900	0.4750	0.4900	0.4900	556,800
Mar 25, 2024	0.4800	0.4850	0.4750	0.4850	0.4850	117,500
Mar 22, 2024	0.4700	0.4750	0.4650	0.4750	0.4750	321,800
Mar 21, 2024	0.4700	0.4750	0.4600	0.4700	0.4700	488,900
Mar 20, 2024	0.4650	0.4750	0.4600	0.4700	0.4700	384,600
Mar 19, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	1,619,200
Mar 18, 2024	0.4950	0.5000	0.4750	0.4750	0.4750	1,147,600
Mar 15, 2024	0.4950	0.5050	0.4850	0.5000	0.5000	683,000
Mar 14, 2024	0.5150	0.5150	0.4850	0.4950	0.4950	1,217,100
Mar 13, 2024	0.5150	0.5200	0.5050	0.5150	0.5150	440,400
Mar 12, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	276,800
Mar 11, 2024	0.5300	0.5300	0.5150	0.5250	0.5250	837,600
Mar 8, 2024	0.5150	0.5300	0.5150	0.5300	0.5300	1,200,700
Mar 7, 2024	0.5200	0.5250	0.5100	0.5250	0.5250	751,700
Mar 6, 2024	0.5250	0.5250	0.5100	0.5200	0.5200	293,800
Mar 5, 2024	0.5150	0.5300	0.5150	0.5250	0.5250	648,400
Mar 4, 2024	0.5300	0.5300	0.5050	0.5100	0.5100	1,189,900
Mar 1, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	361,800
Feb 29, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	391,400
Feb 28, 2024	0.5300	0.5350	0.5200	0.5250	0.5250	277,800
Feb 27, 2024	0.5400	0.5400	0.5250	0.5300	0.5300	372,500
Feb 26, 2024	0.5250	0.5400	0.5200	0.5400	0.5400	797,600
Feb 23, 2024	0.5200	0.5250	0.5100	0.5200	0.5200	472,600
Feb 22, 2024	0.5150	0.5200	0.5100	0.5200	0.5200	216,300
Feb 21, 2024	0.5150	0.5150	0.5050	0.5150	0.5150	414,200

4243.KL W T K Holdings Berhad

0.4500

-1.10%

8613.KL ENRA Group Berhad

0.6000

+0.84%

5104.KL Citra Nusa Holdings Berhad

0.0450

0.00%

4596.KL Sapura Resources Berhad

0.2150

-2.27%

5016.KL Warisan TC Holdings Berhad

1.0000

-3.85%

0029.KL Digistar Corporation Berhad

0.0450

-10.00%

7181.KL ARB Berhad

0.0350

0.00%

7315.KL AHB Holdings Berhad

0.0400

0.00%

5673.KL Jentayu Sustainables Berhad

0.4400

-2.22%

8702.KL Texchem Resources Bhd

0.7000

-2.78%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DPS Resources Berhad (7198.KL)

Related Tickers