Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

DKLS Industries Berhad (7528.KL)

Compare
1.7500
0.0000
(0.00%)
At close: March 4 at 9:33:04 AM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20251.75001.75001.75001.75001.7500-
Mar 4, 20251.75001.75001.75001.75001.75002,000
Mar 3, 20251.78001.78001.73001.77001.770020,500
Feb 28, 20251.76001.78001.76001.78001.78009,000
Feb 27, 20251.80001.80001.80001.80001.8000-
Feb 26, 20251.80001.80001.80001.80001.8000-
Feb 25, 20251.80001.80001.80001.80001.8000-
Feb 24, 20251.77001.80001.77001.80001.80003,000
Feb 21, 20251.77001.79001.77001.79001.79002,000
Feb 20, 20251.80001.80001.80001.80001.8000-
Feb 19, 20251.80001.80001.80001.80001.8000-
Feb 18, 20251.78001.80001.77001.80001.80009,800
Feb 17, 20251.78001.80001.78001.79001.79003,000
Feb 14, 20251.80001.80001.80001.80001.8000-
Feb 13, 20251.80001.80001.80001.80001.8000-
Feb 12, 20251.80001.80001.80001.80001.8000-
Feb 10, 20251.75001.80001.75001.80001.80005,000
Feb 7, 20251.80001.80001.80001.80001.8000-
Feb 6, 20251.80001.80001.80001.80001.8000-
Feb 5, 20251.80001.80001.80001.80001.8000-
Feb 4, 20251.80001.80001.80001.80001.8000-
Feb 3, 20251.80001.80001.80001.80001.8000-
Jan 31, 20251.80001.80001.80001.80001.8000-
Jan 28, 20251.74001.80001.73001.80001.80007,600
Jan 27, 20251.74001.80001.74001.80001.80004,500
Jan 24, 20251.73001.79001.73001.79001.79005,000
Jan 23, 20251.73001.78001.73001.78001.78007,700
Jan 22, 20251.73001.79001.72001.79001.790010,500
Jan 21, 20251.73001.79001.73001.79001.79002,000
Jan 20, 20251.73001.79001.73001.79001.79002,000
Jan 17, 20251.73001.79001.72001.79001.79006,000
Jan 16, 20251.73001.73001.73001.73001.73003,000
Jan 15, 20251.80001.80001.80001.80001.8000-
Jan 14, 20251.80001.80001.80001.80001.8000-
Jan 13, 20251.80001.80001.80001.80001.8000-
Jan 10, 20251.75001.80001.73001.80001.80005,000
Jan 9, 20251.73001.73001.73001.73001.73001,000
Jan 8, 20251.73001.73001.73001.73001.7300-
Jan 7, 20251.73001.73001.73001.73001.7300-
Jan 6, 20251.73001.73001.73001.73001.7300-
Jan 3, 20251.73001.73001.73001.73001.73002,000
Jan 2, 20251.72001.72001.71001.71001.71003,000
Dec 31, 20241.78001.78001.78001.78001.7800-
Dec 30, 20241.78001.78001.78001.78001.7800-
Dec 27, 20241.78001.78001.78001.78001.7800-
Dec 26, 20241.78001.78001.78001.78001.7800-
Dec 24, 20241.78001.78001.78001.78001.7800-
Dec 23, 20241.78001.78001.78001.78001.7800-
Dec 20, 20241.78001.78001.78001.78001.7800-
Dec 19, 20241.78001.78001.78001.78001.7800-
Dec 18, 20241.78001.78001.78001.78001.7800-
Dec 17, 20241.78001.78001.78001.78001.7800-
Dec 16, 20241.78001.78001.78001.78001.7800-
Dec 13, 20241.78001.78001.78001.78001.7800-
Dec 12, 20241.78001.78001.78001.78001.7800-
Dec 11, 20241.78001.78001.78001.78001.7800-
Dec 10, 20241.78001.78001.78001.78001.7800-
Dec 9, 20241.78001.78001.78001.78001.7800-
Dec 6, 20241.78001.78001.78001.78001.7800-
Dec 5, 20241.78001.78001.78001.78001.7800-
Dec 4, 20241.78001.78001.78001.78001.7800-
Dec 3, 20241.78001.78001.78001.78001.7800-
Dec 2, 20241.79001.79001.78001.78001.78003,000
Nov 29, 20241.79001.79001.79001.79001.7900-
Nov 28, 20241.79001.80001.79001.79001.79008,000
Nov 27, 20241.90001.90001.90001.90001.90001,500
Nov 26, 20241.90001.90001.90001.90001.9000-
Nov 25, 20241.90001.90001.90001.90001.9000-
Nov 22, 20241.90001.90001.90001.90001.9000-
Nov 21, 20241.90001.90001.90001.90001.9000-
Nov 20, 20241.90001.90001.90001.90001.90002,000
Nov 19, 20241.90001.90001.90001.90001.9000-
Nov 18, 20241.90001.90001.90001.90001.90006,000
Nov 15, 20241.90001.90001.90001.90001.9000-
Nov 14, 20241.90001.90001.90001.90001.900011,000
Nov 13, 20241.90001.90001.90001.90001.900010,000
Nov 12, 20241.91001.91001.91001.91001.9100-
Nov 11, 20241.91001.91001.91001.91001.9100-
Nov 8, 20241.91001.91001.91001.91001.9100-
Nov 7, 20241.91001.91001.91001.91001.9100-
Nov 6, 20241.91001.91001.91001.91001.9100-
Nov 5, 20241.91001.91001.91001.91001.9100-
Nov 4, 20241.89001.91001.89001.91001.910012,000
Nov 1, 20241.90001.90001.90001.90001.90001,000
Oct 30, 20241.90001.90001.90001.90001.90009,000
Oct 29, 20241.90001.90001.90001.90001.90002,000
Oct 28, 20241.90001.90001.90001.90001.9000-
Oct 25, 20241.90001.90001.90001.90001.9000-
Oct 24, 20241.90001.90001.90001.90001.9000-
Oct 23, 20241.90001.90001.90001.90001.9000-
Oct 22, 20241.90001.90001.90001.90001.90004,500
Oct 21, 20241.90001.90001.90001.90001.90003,000
Oct 18, 20241.91001.91001.91001.91001.91002,000
Oct 17, 20241.92001.92001.92001.92001.9200-
Oct 16, 20241.90001.92001.88001.92001.92009,000
Oct 15, 20241.91001.91001.91001.91001.91001,000
Oct 14, 20241.90001.91001.90001.91001.91001,100
Oct 11, 20241.91001.91001.91001.91001.9100-
Oct 10, 20241.90001.91001.90001.91001.91007,000
Oct 9, 20241.91001.91001.91001.91001.91002,000
Oct 8, 20241.91001.91001.91001.91001.9100-
Oct 7, 20241.93001.93001.91001.91001.91002,000
Oct 4, 20241.90001.90001.90001.90001.9000-
Oct 3, 20241.90001.90001.90001.90001.90001,000
Oct 2, 20241.90001.90001.89001.90001.900020,900
Oct 1, 20241.90001.90001.90001.90001.90003,200
Sep 30, 20241.90001.90001.90001.90001.9000300
Sep 27, 20241.90001.90001.90001.90001.90009,000
Sep 26, 20241.92001.92001.92001.92001.9200-
Sep 25, 20241.92001.92001.92001.92001.9200500
Sep 24, 20241.92001.92001.92001.92001.9200-
Sep 23, 20241.92001.92001.92001.92001.9200-
Sep 20, 20241.92001.92001.92001.92001.9200-
Sep 19, 20241.92001.92001.92001.92001.9200-
Sep 18, 20241.92001.92001.92001.92001.9200-
Sep 17, 20241.92001.92001.92001.92001.9200-
Sep 13, 20241.90001.92001.90001.92001.92001,000
Sep 12, 20241.91001.91001.90001.90001.900013,000
Sep 11, 20241.93001.93001.93001.93001.9300-
Sep 10, 20241.93001.93001.93001.93001.9300-
Sep 9, 20241.93001.93001.93001.93001.9300-
Sep 6, 20241.93001.93001.93001.93001.9300-
Sep 5, 20241.93001.93001.93001.93001.93001,500
Sep 4, 20241.93001.93001.93001.93001.9300-
Sep 3, 20241.93001.93001.93001.93001.9300-
Sep 2, 20241.92001.93001.92001.93001.93002,500
Aug 30, 20241.92001.92001.92001.92001.9200-
Aug 29, 20241.90001.92001.90001.92001.92001,600
Aug 28, 20241.91001.91001.91001.91001.9100-
Aug 27, 20241.91001.91001.91001.91001.9100-
Aug 26, 20241.91001.91001.91001.91001.9100-
Aug 23, 20241.91001.91001.91001.91001.9100-
Aug 22, 20241.91001.91001.91001.91001.9100-
Aug 21, 20241.91001.91001.91001.91001.9100-
Aug 20, 20241.91001.91001.91001.91001.91001,000
Aug 19, 20241.91001.91001.91001.91001.9100-
Aug 16, 20241.94001.94001.91001.91001.91003,500
Aug 15, 20241.94001.94001.94001.94001.9400-
Aug 14, 20241.94001.94001.94001.94001.9400-
Aug 13, 20241.94001.94001.94001.94001.9400-
Aug 12, 20241.94001.94001.94001.94001.9400-
Aug 9, 20241.90001.94001.90001.94001.94001,500
Aug 8, 20241.92001.92001.92001.92001.9200-
Aug 7, 20241.90001.92001.90001.92001.92002,500
Aug 6, 20241.92001.92001.92001.92001.9200-
Aug 5, 20241.91001.92001.89001.92001.92009,500
Aug 2, 20241.91001.91001.90001.90001.90004,000
Aug 1, 20241.98001.98001.98001.98001.9800100
Jul 31, 20241.98001.98001.98001.98001.9800-
Jul 30, 2024 0.0300 Dividend
Jul 30, 20241.98001.98001.98001.98001.9800800
Jul 29, 20241.99001.99001.99001.99001.9600-
Jul 26, 20241.98001.99001.98001.99001.96005,600
Jul 25, 20241.98001.98001.98001.98001.9502-
Jul 24, 20241.98001.98001.98001.98001.9502-
Jul 23, 20241.98001.98001.98001.98001.9502-
Jul 22, 20241.98001.98001.98001.98001.9502-
Jul 19, 20241.96001.98001.96001.98001.95024,800
Jul 18, 20241.95001.96001.95001.96001.93051,600
Jul 17, 20241.94001.94001.94001.94001.91084,000
Jul 16, 20241.92001.92001.92001.92001.89111,000
Jul 15, 20241.92001.92001.92001.92001.8911-
Jul 12, 20241.92001.92001.92001.92001.8911-
Jul 11, 20241.92001.93001.92001.92001.891112,000
Jul 10, 20241.92001.92001.92001.92001.89117,000
Jul 9, 20241.92001.92001.92001.92001.89111,000
Jul 5, 20241.93001.93001.93001.93001.9009-
Jul 4, 20241.93001.93001.93001.93001.9009-
Jul 3, 20241.93001.93001.93001.93001.90094,000
Jul 2, 20241.93001.93001.93001.93001.900910,000
Jul 1, 20241.93001.93001.93001.93001.9009-
Jun 28, 20241.93001.93001.93001.93001.90094,100
Jun 27, 20241.94001.94001.94001.94001.9108-
Jun 26, 20241.94001.94001.94001.94001.91082,000
Jun 25, 20241.93001.93001.93001.93001.90091,000
Jun 24, 20242.00002.00002.00002.00001.9698-
Jun 21, 20242.00002.00002.00002.00001.9698-
Jun 20, 20242.00002.00002.00002.00001.9698-
Jun 19, 20242.00002.00002.00002.00001.9698-
Jun 18, 20241.94002.00001.94002.00001.969812,000
Jun 14, 20241.91001.91001.91001.91001.88127,000
Jun 13, 20241.91001.91001.91001.91001.88126,000
Jun 12, 20241.91001.91001.91001.91001.88122,700
Jun 11, 20241.91001.91001.91001.91001.88124,000
Jun 10, 20241.91001.91001.91001.91001.8812-
Jun 7, 20241.91001.91001.91001.91001.8812-
Jun 6, 20241.91001.91001.91001.91001.8812-
Jun 5, 20241.91001.91001.91001.91001.88122,000
Jun 4, 20241.94001.94001.94001.94001.9108-
May 31, 20241.94001.94001.94001.94001.9108-
May 30, 20241.94001.94001.92001.94001.91088,900
May 29, 20241.90001.90001.90001.90001.8714-
May 28, 20241.90001.90001.90001.90001.8714-
May 27, 20241.90001.90001.90001.90001.87144,000
May 24, 20241.90001.90001.90001.90001.8714-
May 23, 20241.90001.90001.90001.90001.8714-
May 21, 20241.90001.90001.90001.90001.87142,000
May 20, 20241.91001.91001.91001.91001.8812-
May 17, 20241.91001.91001.91001.91001.88122,000
May 16, 20241.90001.90001.90001.90001.8714-
May 15, 20241.90001.90001.90001.90001.8714-
May 14, 20241.90001.90001.90001.90001.87148,000
May 13, 20241.90001.90001.90001.90001.8714-
May 10, 20241.90001.90001.90001.90001.8714-
May 9, 20241.90001.90001.90001.90001.8714-
May 8, 20241.90001.90001.90001.90001.8714-
May 7, 20241.90001.90001.90001.90001.87141,000
May 6, 20241.90001.90001.88001.88001.85176,000
May 3, 20241.92001.92001.92001.92001.89113,000
May 2, 20241.94001.94001.94001.94001.9108-
Apr 30, 20241.94001.94001.94001.94001.91083,200
Apr 29, 20241.96001.96001.96001.96001.93052,000
Apr 26, 20241.92001.92001.92001.92001.8911-
Apr 25, 20241.92001.92001.92001.92001.89114,500
Apr 24, 20241.89001.89001.89001.89001.8615-
Apr 23, 20241.89001.89001.89001.89001.8615-
Apr 22, 20241.89001.89001.89001.89001.86151,000
Apr 19, 20241.91001.91001.91001.91001.8812-
Apr 18, 20241.89001.91001.89001.91001.8812300
Apr 17, 20241.94001.94001.94001.94001.9108-
Apr 16, 20241.87001.94001.87001.94001.91085,600
Apr 15, 20241.92001.92001.92001.92001.8911-
Apr 12, 20241.92001.92001.92001.92001.8911-
Apr 9, 20241.92001.92001.92001.92001.8911-
Apr 8, 20241.92001.92001.92001.92001.89111,000
Apr 5, 20241.89001.89001.89001.89001.86151,000
Apr 4, 20241.90001.90001.90001.90001.87143,300
Apr 3, 20241.91001.91001.91001.91001.8812-
Apr 2, 20241.90001.91001.90001.91001.88122,000
Apr 1, 20241.88001.88001.88001.88001.8517-
Mar 29, 20241.88001.88001.88001.88001.8517-
Mar 27, 20241.88001.88001.88001.88001.85171,000
Mar 26, 20241.88001.88001.88001.88001.8517-
Mar 25, 20241.88001.88001.88001.88001.8517-
Mar 22, 20241.88001.88001.88001.88001.8517-
Mar 21, 20241.88001.88001.88001.88001.8517-
Mar 20, 20241.87001.90001.87001.88001.851710,200
Mar 19, 20241.93001.93001.93001.93001.9009-
Mar 18, 20241.93001.93001.93001.93001.9009-
Mar 15, 20241.93001.93001.93001.93001.9009-
Mar 14, 20241.93001.93001.93001.93001.9009-
Mar 13, 20241.93001.93001.93001.93001.9009-
Mar 12, 20241.93001.93001.93001.93001.9009-
Mar 11, 20241.94001.94001.93001.93001.90091,200
Mar 8, 20241.94001.94001.94001.94001.9108-
Mar 7, 20241.94001.94001.94001.94001.9108-
Mar 6, 20241.94001.94001.94001.94001.9108-

Related Tickers

7170.KL LFE Corporation Berhad
0.2150
0.00%
 
8192.KL Mercury Industries Berhad
0.9250
-2.12%
 
0193.KL Kinergy Advancement Berhad
0.3300
+1.54%
 
7145.KL Txcd Berhad
0.0950
-5.00%
 
5297.KL Tuju Setia Berhad
0.2300
0.00%
 
0241.KL Taghill Holdings Berhad
0.1050
+5.00%
 
0091.KL Propel Global Bhd
0.1050
+16.67%
 
0237.KL Haily Group Berhad
0.2000
+5.26%
 
7007.KL ARK Resources Holdings Berhad
0.2500
0.00%
 
0045.KL Southern Score Builders Berhad
0.4600
+2.22%