Singapore markets closed

Dataprep Holdings Bhd (8338.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.12000.0000 (0.00%)
At close: 04:50PM MYT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.12000.12000.11500.12000.1200773,200
26 Mar 20240.12500.12500.11500.12000.12003,286,600
25 Mar 20240.12000.12500.12000.12500.12501,994,500
22 Mar 20240.12500.12500.12000.12000.12001,602,900
21 Mar 20240.12500.12500.12000.12000.12004,810,000
20 Mar 20240.12000.12500.12000.12500.12501,576,500
19 Mar 20240.12000.12500.12000.12000.12001,076,000
18 Mar 20240.12000.12500.12000.12500.12504,596,400
15 Mar 20240.12000.12500.12000.12000.12005,772,000
14 Mar 20240.12500.12500.12000.12500.12501,065,000
13 Mar 20240.13000.13000.12000.12500.125017,557,500
12 Mar 20240.13500.13500.13000.13500.13501,822,900
11 Mar 20240.13500.13500.13000.13500.13502,482,400
08 Mar 20240.13500.14000.13000.13500.13504,559,700
07 Mar 20240.13500.14000.13000.13500.13503,928,800
06 Mar 20240.13500.13500.13000.13500.13501,035,700
05 Mar 20240.13500.14000.13000.13000.13003,219,200
04 Mar 20240.13500.14000.13000.14000.14002,170,500
01 Mar 20240.13500.14000.13000.13500.13504,689,800
29 Feb 20240.13500.14000.13500.13500.13502,970,800
28 Feb 20240.13500.14000.13500.13500.13502,778,700
27 Feb 20240.14000.14500.14000.14000.14004,164,700
26 Feb 20240.14000.14500.14000.14000.14004,030,900
23 Feb 20240.14500.15000.14000.14000.14002,929,700
22 Feb 20240.14500.15000.14000.14500.14504,520,000
21 Feb 20240.14000.15000.14000.14500.145011,536,100
20 Feb 20240.14000.14500.13500.14000.14007,905,900
19 Feb 20240.14500.14500.14000.14500.14501,085,600
16 Feb 20240.15000.15000.14000.14500.14508,312,900
15 Feb 20240.14000.15000.14000.14500.145010,782,200
14 Feb 20240.14500.15000.14000.14500.14506,309,100
13 Feb 20240.15500.15500.14500.15000.15006,923,200
09 Feb 20240.14000.16000.14000.15000.150031,133,400
08 Feb 20240.13000.13500.13000.13000.1300839,300
07 Feb 20240.13500.13500.13000.13500.13501,464,900
06 Feb 20240.13500.13500.13000.13500.13501,226,100
05 Feb 20240.13500.13500.13000.13000.13002,093,600
02 Feb 20240.13500.14000.13500.13500.13504,530,800
31 Jan 20240.13500.14000.13500.13500.13501,444,700
30 Jan 20240.14000.14500.13500.13500.13501,831,000
29 Jan 20240.14000.14500.14000.14500.14506,588,900
26 Jan 20240.14000.14000.13500.13500.13501,941,900
24 Jan 20240.14000.14000.13500.14000.14002,645,400
23 Jan 20240.14000.14000.13500.14000.14001,513,900
22 Jan 20240.13000.14000.13000.14000.14008,218,300
19 Jan 20240.13500.14000.13000.13000.13007,450,700
18 Jan 20240.14000.14500.13500.14000.140012,125,500
17 Jan 20240.14500.15000.14000.14000.140010,762,000
16 Jan 20240.15000.15500.14500.14500.14508,408,600
15 Jan 20240.15500.15500.14500.15000.15007,895,200
12 Jan 20240.15500.16000.15000.15000.15009,185,800
11 Jan 20240.16000.16500.15500.15500.15506,060,500
10 Jan 20240.16000.16500.16000.16000.16007,005,000
09 Jan 20240.16000.17500.15500.16000.160051,508,100
08 Jan 20240.16000.16500.15500.15500.15508,174,600
05 Jan 20240.15500.16500.15500.15500.155012,063,100
04 Jan 20240.16000.17000.15000.15500.155041,134,900
03 Jan 20240.16000.16500.15500.16500.165016,317,700
02 Jan 20240.17000.17500.16000.16500.165016,668,200
29 Dec 20230.15500.19000.15500.17000.1700130,876,200
28 Dec 20230.14500.16000.14000.15500.155032,558,400
27 Dec 20230.14000.14500.14000.14500.14502,512,900
26 Dec 20230.14000.14500.14000.14000.14001,431,200
22 Dec 20230.14500.14500.14000.14500.1450263,800
21 Dec 20230.14500.15000.14500.14500.14504,057,100
20 Dec 20230.14000.15000.14000.15000.15002,819,000
19 Dec 20230.14500.14500.14000.14500.14501,467,800
18 Dec 20230.14000.14500.14000.14500.14502,436,200
15 Dec 20230.14500.14500.14000.14500.14501,081,700
14 Dec 20230.14500.14500.14000.14500.14501,247,700
13 Dec 20230.14000.14500.13500.14500.14502,126,400
12 Dec 20230.14000.14500.14000.14000.14003,407,400
11 Dec 20230.14000.14500.14000.14000.1400927,500
08 Dec 20230.14000.15000.14000.14000.14005,345,800
07 Dec 20230.13500.14000.13500.13500.1350712,300
06 Dec 20230.14000.14000.13500.13500.1350620,100
05 Dec 20230.14000.14000.13500.14000.14001,029,200
04 Dec 20230.14000.14500.14000.14000.14001,110,100
01 Dec 20230.14000.14500.14000.14500.14501,288,500
30 Nov 20230.14000.14500.13500.14000.14003,706,500
29 Nov 20230.14500.14500.14000.14000.14001,734,700
28 Nov 20230.14500.15000.14000.14500.14503,080,700
27 Nov 20230.14500.15000.14500.14500.14504,456,100
24 Nov 20230.15000.15000.14500.14500.1450862,100
23 Nov 20230.15000.15000.14500.14500.1450637,200
22 Nov 20230.15000.15000.14500.15000.15001,044,900
21 Nov 20230.14500.15500.14500.15500.15502,526,500
20 Nov 20230.15000.15000.14500.14500.1450611,200
17 Nov 20230.15000.15000.14500.15000.1500673,800
16 Nov 20230.15000.15500.15000.15000.15001,502,800
15 Nov 20230.15000.15500.14500.15500.15501,603,200
14 Nov 20230.15000.15500.14500.15000.15001,807,000
10 Nov 20230.15000.15500.14500.15000.15002,372,800
09 Nov 20230.15500.15500.15000.15000.15004,828,500
08 Nov 20230.15000.16000.15000.15000.15007,967,700
07 Nov 20230.14500.15500.14500.15000.15008,748,200
06 Nov 20230.15000.15500.14500.14500.14508,512,500
03 Nov 20230.15000.15500.14500.15500.15503,098,400
02 Nov 20230.15000.15500.14500.15000.15003,729,300
01 Nov 20230.13500.16000.13500.15000.150031,722,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...