Bursa Malaysia · 7528 · stock

DKLS Industries Berhad (7528) stock price history

Every Bursa Malaysia trading session of DKLS Industries Berhad from Jan 3, 2000 to Nov 12, 2026: 6,498 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7528 data, free keyYear by year table

7528 adjusted close, 2000 to 2026

7528DKLS Industries Berhad
MYR 1.45-15.3% over one year
20052010201520202025
MYR 2.16
All time high, 2022
MYR 1.82
52 week high, MYR 1.38 low
6,498
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7528 key facts

  • DKLS Industries Berhad (7528) closed at MYR 1.45 on Nov 12, 2026 on Bursa Malaysia.
  • 7528's all time high close is MYR 2.16, set on Oct 3, 2022; its all time low close is MYR 0.3442 on Dec 19, 2005.
  • 7528's 52 week range is MYR 1.38 to MYR 1.82.
  • 7528 returned -15.3% over the year to Nov 12, 2026 and -10.6% over five years.
  • Over ten years 7528 returned +12%, +1.1% a year compounded.
  • 7528's deepest drawdown was -82.4% from Feb 23, 2000 to Dec 19, 2005.
  • DataCedar holds 6,498 daily sessions of 7528 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

7528 price chart, 2000 to 2026

7528 adjusted close, Jan 3, 2000 to Nov 12, 2026MYR 0.3831MYR 0.9757MYR 1.57MYR 2.16200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7528 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-12.1%
6 months+1.7%
Year to date-13.8%
1 year-15.3%
3 years-26.9%
5 years-10.6%
10 years+11.9%
Since Jan 3, 2000+12.5%
Compound annual growth, 26.9 years+0.4%

7528 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.16 on Oct 3, 2022
All time low close
MYR 0.3442 on Dec 19, 2005
52 week high
MYR 1.82 on Apr 1, 2026
52 week low
MYR 1.38 on Apr 29, 2026
Deepest drawdown
-82.4% from Feb 23, 2000 to Dec 19, 2005, recovered Jun 2, 2022
Best single session
+28.9% on Jul 10, 2026
Worst single session
-19.0% on Dec 21, 2000
Volatility, 1 year annualised
36.3%
Sessions closing higher, 1 year
7%
Best calendar year
2013, +41%
Worst calendar year
2005, -40%

7528 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.65MYR 1.82MYR 1.38MYR 1.45-12.2%190K216
2025MYR 1.66MYR 1.85MYR 1.60MYR 1.65-4.1%462K244
2024MYR 1.91MYR 1.94MYR 1.43MYR 1.72-9.6%394.7K247
2023MYR 2.05MYR 2.09MYR 1.91MYR 1.91-6.9%370.7K244
2022MYR 1.62MYR 2.16MYR 1.50MYR 2.05+26.3%514.6K243
2021MYR 1.38MYR 1.65MYR 1.25MYR 1.62+17.4%435K245
2020MYR 1.45MYR 1.56MYR 1.19MYR 1.38-10.4%1.6M247
2019MYR 1.58MYR 1.70MYR 1.41MYR 1.54-2.2%592.4K246
2018MYR 1.48MYR 1.64MYR 1.35MYR 1.58+7.0%682.2K244
2017MYR 1.28MYR 1.81MYR 1.24MYR 1.47+15.2%1.4M252
2016MYR 1.47MYR 1.54MYR 1.24MYR 1.28-13.3%282.1K250
2015MYR 1.43MYR 1.56MYR 1.40MYR 1.47+1.1%1.3M246
2014MYR 1.21MYR 1.57MYR 1.21MYR 1.46+18.5%2.7M247
2013MYR 0.8699MYR 1.36MYR 0.8699MYR 1.23+41.4%2.8M235
2012MYR 0.8037MYR 1.05MYR 0.7728MYR 0.8699+8.2%955.7K219
2011MYR 0.8320MYR 0.8926MYR 0.7564MYR 0.8037-5.1%1.9M242
2010MYR 1.01MYR 1.08MYR 0.6617MYR 0.8472+4.8%1.7M249
2009MYR 0.6488MYR 1.01MYR 0.5347MYR 0.8087+24.7%5.3M235
2008MYR 0.5252MYR 0.8626MYR 0.5050MYR 0.6488+23.5%5.2M248
2007MYR 0.3961MYR 0.6464MYR 0.3831MYR 0.5252+32.6%12.2M237
2006MYR 0.3831MYR 0.4806MYR 0.3669MYR 0.3961+7.0%4.3M241
2005MYR 0.6189MYR 0.6406MYR 0.3442MYR 0.3702-40.2%3.1M209
2004MYR 0.8538MYR 0.9680MYR 0.6126MYR 0.6189-27.5%8.5M242
2003MYR 0.9079MYR 1.14MYR 0.7876MYR 0.8538-6.0%16.9M240
2002MYR 0.8958MYR 1.51MYR 0.8598MYR 0.9079+1.3%28.7M251
2001MYR 1.01MYR 1.01MYR 0.5239MYR 0.8958-9.7%45.8M239
2000MYR 1.23MYR 2.12MYR 0.7901MYR 0.9919n/a12M240

7528 monthly closes, last 12 months

MonthMonth end closeChange
November 2026MYR 1.450.0%
October 2026MYR 1.45+2.8%
September 2026MYR 1.41+1.4%
August 2026MYR 1.39-23.2%
July 2026MYR 1.81+29.6%
June 2026MYR 1.40-2.1%
May 2026MYR 1.43+3.6%
April 2026MYR 1.38-14.1%
March 2026MYR 1.60+1.2%
February 2026MYR 1.58-3.0%
January 2026MYR 1.63-1.2%
December 2025MYR 1.65-4.0%

About the 7528 data

Daily bars. 6,498 sessions from Jan 3, 2000 to Nov 12, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/klse%3A7528/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7439 Teck Guan Perdana Berhad
  • 7471 Eden Inc. Berhad
  • 7498 Ralco Corporation Berhad
  • 7501 Harn Len Corporation Bhd
  • 7544 Quality Concrete Holdings Berhad
  • 7579 AWC Berhad
  • 7595 MGB Berhad
  • 7609 Ajiya Berhad

Common questions

7528 share price history

Start with any symbol.

Start free