DKLS Industries Bhd.(MY:7528)
1.450.00 (0.00%)
MY:7528
DKLS Industries Bhd. historical prices
1.45
At close:0.00 (0.00%)
DKLS Industries Bhd. (7528) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 500 | 0.73 |
| Nov 04, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | +2.76% | 1,500 | 2.26 |
| Nov 03, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 2,000 | 3.03 |
| Oct 20, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.45 | 1.77 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.45 | 1.56 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +3.57% | 5,000 | 8.61 |
| Oct 09, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 400 | 0.64 |
| Oct 06, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.28% | 2,000 | 3.30 |
| Oct 02, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | +7.09% | 2,000 | 3.48 |
| Oct 01, 2026 | 1.41 | 1.51 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 2,000 | 3.68 |
| Sep 29, 2026 | 1.45 | 1.51 | 1.41 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.45 | 1.70 | 1.45 | 1.45 | 1.45 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 2,000 | 3.13 |
| Sep 18, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | +2.84% | 12,000 | 25.89 |
| Sep 17, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.41 | 1.70 | 1.41 | 1.41 | 1.41 | 0.00% | 0 | 0.00 |
