Dataprep Holdings Bhd (DATA)

DATA
🏛️ Malaysia →
0.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 0.82 0.82 0.81 0.81 11.9M
2021-12-30 0.83 0.84 0.81 0.82 11.8M
2021-12-29 0.81 0.84 0.81 0.83 22.3M
2021-12-28 0.82 0.83 0.80 0.81 17.0M
2021-12-27 0.82 0.83 0.81 0.81 17.0M
2021-12-24 0.83 0.85 0.81 0.82 17.9M
2021-12-23 0.86 0.87 0.82 0.83 32.6M
2021-12-22 0.86 0.88 0.84 0.86 18.1M
2021-12-21 0.90 0.91 0.84 0.85 36.2M
2021-12-20 0.96 0.98 0.86 0.89 35.2M
2021-12-17 1.01 1.03 0.96 0.98 27.9M
2021-12-16 1.02 1.07 1.00 1.02 28.2M
2021-12-15 1.07 1.07 1.01 1.02 23.6M
2021-12-14 1.06 1.21 1.00 1.05 74.4M
2021-12-13 1.15 1.25 0.99 1.04 71.7M
2021-12-10 0.87 1.09 0.86 1.09 54.6M
2021-12-09 0.87 0.91 0.86 0.88 15.2M
2021-12-08 0.89 0.90 0.87 0.87 12.8M
2021-12-07 0.90 0.91 0.87 0.89 10.1M
2021-12-06 0.94 0.94 0.89 0.90 15.0M
2021-12-02 0.90 0.94 0.86 0.94 18.8M
2021-12-01 0.93 0.94 0.88 0.90 12.1M
2021-11-30 0.95 0.96 0.92 0.93 10.8M
2021-11-29 0.97 0.97 0.91 0.94 13.2M
2021-11-26 0.93 0.98 0.93 0.97 24.0M
2021-11-25 0.97 0.99 0.93 0.93 15.4M
2021-11-24 0.94 1.05 0.94 0.97 30.5M
2021-11-23 0.92 0.93 0.88 0.90 11.0M
2021-11-22 0.96 0.96 0.92 0.93 14.6M
2021-11-19 0.97 0.97 0.95 0.95 8.9M
2021-11-18 0.98 0.98 0.96 0.96 8.6M
2021-11-17 0.99 0.99 0.96 0.99 13.0M
2021-11-16 1.00 1.00 0.98 0.99 9.1M
2021-11-15 1.04 1.04 0.99 1.00 12.4M
2021-11-12 0.97 1.05 0.96 1.01 30.8M
2021-11-11 1.00 1.00 0.96 0.97 19.5M
2021-11-10 1.03 1.03 1.00 1.00 11.3M
2021-11-09 1.02 1.05 1.01 1.03 17.7M
2021-11-08 1.02 1.05 1.01 1.01 19.7M
2021-11-05 1.02 1.04 1.00 1.01 11.8M
2021-11-03 1.04 1.05 1.00 1.02 15.5M
2021-11-02 1.06 1.08 1.01 1.04 21.5M
2021-11-01 0.99 1.05 0.97 1.05 21.9M
2021-10-29 0.96 1.05 0.93 1.00 47.9M
2021-10-28 0.85 0.99 0.85 0.95 66.0M
2021-10-27 0.91 0.92 0.76 0.85 25.2M
2021-10-26 0.95 0.96 0.88 0.91 32.3M
2021-10-25 1.01 1.01 0.96 0.96 23.3M
2021-10-22 1.03 1.03 1.00 1.01 19.0M
2021-10-21 1.03 1.04 1.01 1.02 9.9M
2021-10-20 1.04 1.05 1.01 1.03 12.6M
2021-10-18 1.06 1.07 1.03 1.04 13.1M
2021-10-15 1.05 1.06 1.03 1.05 12.1M
2021-10-14 1.06 1.06 1.00 1.03 26.5M
2021-10-13 1.07 1.08 1.03 1.05 14.0M
2021-10-12 1.08 1.09 1.06 1.06 10.1M
2021-10-11 1.10 1.14 1.07 1.08 28.6M
2021-10-08 1.08 1.11 1.07 1.08 13.9M
2021-10-07 1.06 1.12 1.06 1.07 24.9M
2021-10-06 1.07 1.08 1.05 1.05 10.8M
2021-10-05 1.08 1.10 1.06 1.08 6.9M
2021-10-04 1.07 1.13 1.06 1.08 25.3M
2021-10-01 1.04 1.07 1.03 1.06 15.3M
2021-09-30 1.06 1.08 1.04 1.07 11.4M
2021-09-29 1.05 1.09 1.04 1.06 10.9M
2021-09-28 1.09 1.12 1.03 1.05 14.8M
2021-09-27 1.14 1.17 1.08 1.09 22.9M
2021-09-24 1.01 1.16 1.00 1.12 50.3M
2021-09-23 1.04 1.05 0.98 1.01 24.3M
2021-09-22 1.04 1.07 1.02 1.03 24.8M
2021-09-21 1.04 1.06 1.02 1.03 8.1M
2021-09-20 1.03 1.08 1.02 1.04 11.7M
2021-09-17 1.16 1.17 1.02 1.05 29.1M
2021-09-15 1.19 1.20 1.14 1.17 10.5M
2021-09-14 1.18 1.23 1.16 1.19 44.4M
2021-09-13 1.07 1.20 1.05 1.15 47.9M
2021-09-10 1.06 1.07 1.04 1.06 13.2M
2021-09-09 1.05 1.07 1.03 1.06 12.7M
2021-09-08 1.06 1.06 1.04 1.06 4.5M
2021-09-07 1.04 1.08 1.02 1.06 9.8M
2021-09-06 1.10 1.12 1.04 1.04 19.5M
2021-09-03 1.07 1.13 1.05 1.10 13.1M
2021-09-02 1.07 1.10 1.05 1.07 8.5M
2021-09-01 1.11 1.12 1.07 1.07 9.8M
2021-08-30 1.18 1.20 1.11 1.12 9.9M
2021-08-27 1.17 1.23 1.15 1.18 11.5M
2021-08-26 1.20 1.21 1.17 1.17 7.1M
2021-08-25 1.20 1.25 1.19 1.19 12.7M
2021-08-24 1.20 1.22 1.18 1.19 5.2M
2021-08-23 1.28 1.29 1.18 1.19 14.5M
2021-08-20 1.24 1.26 1.20 1.21 5.7M
2021-08-19 1.29 1.32 1.23 1.24 12.1M
2021-08-18 1.14 1.32 1.13 1.23 51.5M
2021-08-17 1.11 1.13 1.08 1.09 4.7M
2021-08-16 1.14 1.14 1.00 1.10 18.2M
2021-08-13 1.15 1.18 1.12 1.16 3.9M
2021-08-12 1.20 1.21 1.14 1.15 7.3M
2021-08-11 1.22 1.27 1.18 1.21 13.6M
2021-08-09 1.24 1.26 1.21 1.22 4.8M
2021-08-06 1.23 1.26 1.21 1.22 9.4M
2021-08-05 1.23 1.29 1.21 1.21 13.5M
2021-08-04 1.21 1.26 1.19 1.22 8.2M
2021-08-03 1.25 1.30 1.21 1.27 13.2M
2021-08-02 1.23 1.30 1.20 1.24 15.0M
2021-07-30 1.29 1.31 1.22 1.23 8.5M
2021-07-29 1.39 1.44 1.24 1.28 20.7M
2021-07-28 1.45 1.46 1.36 1.38 15.5M
2021-07-27 1.49 1.49 1.43 1.46 7.5M
2021-07-26 1.56 1.58 1.46 1.49 17.6M
2021-07-23 1.59 1.62 1.53 1.56 17.0M
2021-07-22 1.57 1.61 1.52 1.58 13.3M
2021-07-21 1.45 1.66 1.44 1.57 46.2M
2021-07-19 1.48 1.49 1.44 1.44 8.2M
2021-07-16 1.50 1.53 1.47 1.49 13.1M
2021-07-15 1.45 1.54 1.43 1.50 27.9M
2021-07-14 1.44 1.48 1.42 1.44 14.4M
2021-07-13 1.45 1.49 1.40 1.42 11.9M
2021-07-12 1.52 1.54 1.39 1.45 15.6M
2021-07-09 1.45 1.55 1.41 1.47 24.3M
2021-07-08 1.35 1.59 1.32 1.40 45.1M
2021-07-07 1.60 1.73 1.35 1.38 56.9M
2021-07-06 1.48 1.72 1.45 1.60 91.3M
2021-07-05 1.06 1.37 1.04 1.37 30.6M
2021-07-02 1.09 1.11 1.05 1.06 5.9M
2021-07-01 1.11 1.17 1.06 1.09 13.2M
2021-06-30 1.00 1.17 1.00 1.09 24.0M
2021-06-29 1.14 1.18 0.99 1.00 16.7M
2021-06-28 1.24 1.24 1.12 1.14 9.5M
2021-06-25 1.28 1.32 1.23 1.23 7.7M
2021-06-24 1.33 1.34 1.26 1.28 7.8M
2021-06-23 1.33 1.41 1.32 1.32 16.4M
2021-06-22 1.34 1.36 1.31 1.33 7.9M
2021-06-21 1.38 1.41 1.33 1.34 7.5M
2021-06-18 1.41 1.42 1.37 1.38 12.1M
2021-06-17 1.32 1.41 1.32 1.40 37.1M
2021-06-16 1.30 1.36 1.29 1.31 9.5M
2021-06-15 1.33 1.35 1.29 1.30 9.4M
2021-06-14 1.37 1.38 1.29 1.33 15.7M
2021-06-11 1.38 1.40 1.35 1.38 8.5M
2021-06-10 1.35 1.45 1.32 1.39 26.3M
2021-06-09 1.41 1.42 1.34 1.35 11.6M
2021-06-08 1.42 1.48 1.38 1.41 16.8M
2021-06-04 1.31 1.46 1.29 1.38 39.1M
2021-06-03 1.37 1.41 1.30 1.31 11.7M
2021-06-02 1.33 1.43 1.27 1.34 21.1M
2021-06-01 1.44 1.44 1.29 1.31 17.7M
2021-05-31 1.50 1.53 1.40 1.44 15.7M
2021-05-28 1.65 1.67 1.55 1.57 14.4M
2021-05-27 1.65 1.69 1.61 1.64 16.7M
2021-05-25 1.65 1.76 1.58 1.65 34.7M
2021-05-24 1.70 1.74 1.61 1.64 19.3M
2021-05-21 1.67 1.74 1.57 1.62 24.3M
2021-05-20 1.75 1.82 1.63 1.68 25.9M
2021-05-19 1.84 1.90 1.71 1.74 28.3M
2021-05-18 1.70 1.93 1.67 1.89 51.3M
2021-05-17 1.75 1.82 1.67 1.70 20.9M
2021-05-12 1.77 1.78 1.72 1.74 12.0M
2021-05-11 1.84 1.88 1.68 1.75 35.7M
2021-05-10 1.80 1.92 1.72 1.73 21.2M
2021-05-07 2.01 2.03 1.82 1.85 27.8M
2021-05-06 2.05 2.20 1.68 1.96 114.8M
2021-05-05 1.49 1.95 1.46 1.95 116.8M
2021-05-04 1.66 1.66 1.49 1.50 24.2M
2021-05-03 1.76 1.78 1.60 1.66 34.6M
2021-04-30 2.00 2.03 1.80 1.81 29.7M
2021-04-28 2.02 2.04 1.80 1.85 20.8M
2021-04-27 2.00 2.13 1.93 1.99 37.3M
2021-04-26 2.20 2.28 1.92 2.06 57.1M
2021-04-23 1.80 2.16 1.62 2.08 108.4M
2021-04-22 2.39 2.85 1.87 1.87 116.2M
2021-04-21 2.25 2.57 2.21 2.57 96.4M
2021-04-20 1.98 2.00 1.83 2.00 37.6M
2021-04-19 1.58 2.00 1.56 2.00 142.4M
2021-04-16 1.20 1.54 1.19 1.54 93.2M
2021-04-15 1.19 1.34 1.10 1.19 72.8M
2021-04-14 0.75 1.05 0.74 1.05 98.2M
2021-04-13 0.84 0.86 0.73 0.76 26.9M
2021-04-12 0.89 0.91 0.84 0.84 14.7M
2021-04-09 0.91 0.96 0.86 0.89 28.3M
2021-04-08 1.08 1.11 0.90 0.91 37.5M
2021-04-07 0.98 1.21 0.83 1.05 105.0M
2021-04-06 1.62 1.63 1.10 1.10 40.3M
2021-04-05 1.63 1.70 1.56 1.57 5.5M
2021-04-02 1.56 1.75 1.53 1.63 9.0M
2021-04-01 1.77 1.80 1.61 1.61 14.4M
2021-03-31 1.82 1.89 1.77 1.82 6.0M
2021-03-30 1.90 1.94 1.76 1.80 8.6M
2021-03-29 1.76 2.00 1.69 1.90 26.1M
2021-03-26 1.86 1.93 1.70 1.76 13.4M
2021-03-25 1.88 1.97 1.82 1.88 11.3M
2021-03-24 1.95 2.06 1.81 1.90 34.1M
2021-03-23 1.32 2.18 1.28 1.85 162.2M
2021-03-22 2.29 2.29 1.75 1.75 47.9M
2021-03-19 3.29 3.37 2.50 2.50 28.5M
2021-03-18 3.38 3.43 3.19 3.31 13.0M
2021-03-17 3.45 3.54 3.15 3.34 25.5M
2021-03-16 3.88 4.13 2.66 3.35 65.6M
2021-03-15 3.29 3.95 3.14 3.79 44.9M
2021-03-12 2.95 3.35 2.88 3.16 37.9M
2021-03-11 2.70 3.00 2.65 2.88 33.7M
2021-03-10 2.72 3.33 2.65 3.15 63.7M
2021-03-09 2.09 2.65 1.96 2.65 69.3M
2021-03-08 2.20 2.21 1.96 2.04 19.6M
2021-03-05 2.26 2.31 2.05 2.14 38.9M
2021-03-04 1.93 2.27 1.71 2.12 93.1M
2021-03-03 1.43 1.84 1.43 1.84 65.8M
2021-03-02 1.38 1.75 1.36 1.42 81.1M
2021-03-01 1.18 1.44 1.15 1.44 113.0M
2021-02-26 1.00 1.22 0.97 1.11 137.3M
2021-02-25 0.75 1.04 0.75 1.04 174.7M
2021-02-24 0.79 0.82 0.70 0.74 20.5M
2021-02-23 0.81 0.82 0.77 0.79 19.5M
2021-02-22 0.76 0.83 0.76 0.81 32.0M
2021-02-19 0.84 0.90 0.65 0.74 77.8M
2021-02-18 0.66 0.88 0.65 0.82 220.0M
2021-02-17 0.43 0.68 0.43 0.63 273.2M
2021-02-16 0.26 0.53 0.23 0.42 381.0M
2021-02-15 0.17 0.27 0.17 0.26 142.5M
2021-02-11 0.17 0.17 0.17 0.17 1.9M
2021-02-10 0.16 0.17 0.16 0.17 6.1M
2021-02-09 0.16 0.17 0.16 0.16 8.8M
2021-02-08 0.16 0.16 0.16 0.16 4.1M
2021-02-05 0.17 0.17 0.16 0.16 3.6M
2021-02-04 0.16 0.17 0.16 0.17 2.0M
2021-02-03 0.16 0.17 0.16 0.16 5.1M
2021-02-02 0.17 0.17 0.16 0.16 3.2M
2021-01-29 0.16 0.17 0.16 0.17 3.8M
2021-01-27 0.17 0.17 0.16 0.17 3.5M
2021-01-26 0.16 0.17 0.16 0.17 4.8M
2021-01-25 0.18 0.18 0.16 0.16 17.0M
2021-01-22 0.18 0.19 0.17 0.18 13.3M
2021-01-21 0.18 0.19 0.17 0.18 14.1M
2021-01-20 0.19 0.19 0.18 0.18 27.9M
2021-01-19 0.18 0.18 0.17 0.18 11.5M
2021-01-18 0.17 0.18 0.17 0.18 5.4M
2021-01-15 0.17 0.17 0.17 0.17 1.2M
2021-01-14 0.17 0.18 0.17 0.17 1.8M
2021-01-13 0.17 0.18 0.16 0.17 6.7M
2021-01-12 0.16 0.17 0.16 0.17 2.3M
2021-01-11 0.16 0.17 0.16 0.16 3.4M
2021-01-08 0.18 0.18 0.15 0.16 11.3M
2021-01-07 0.17 0.18 0.17 0.18 6.5M
2021-01-06 0.18 0.18 0.17 0.17 7.0M
2021-01-05 0.18 0.18 0.18 0.18 2.8M
2021-01-04 0.18 0.19 0.18 0.18 8.6M