Dutaland Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.280	0.280	0.280	0.280	0.280	20,000
2026-10-15	0.280	0.280	0.280	0.280	0.280	3,500
2026-10-14	0.275	0.290	0.275	0.290	0.290	16,000
2026-10-13	0.275	0.290	0.275	0.290	0.290	39,700
2026-10-12	0.275	0.280	0.275	0.280	0.280	86,000
2026-10-09	0.285	0.285	0.280	0.285	0.285	41,300
2026-10-08	0.290	0.295	0.290	0.295	0.295	10,100
2026-10-07	0.275	0.290	0.275	0.290	0.290	22,200
2026-10-06	0.280	0.285	0.275	0.285	0.285	81,900
2026-10-05	0.280	0.285	0.275	0.285	0.285	22,400
2026-10-02	0.280	0.285	0.280	0.280	0.280	60,700
2026-10-01	0.285	0.285	0.280	0.285	0.285	20,300
2026-09-30	0.290	0.290	0.280	0.285	0.285	60,000
2026-09-29	0.275	0.285	0.275	0.285	0.285	260,100
2026-09-28	0.290	0.290	0.290	0.290	0.290	0
2026-09-25	0.290	0.290	0.290	0.290	0.290	32,200
2026-09-24	0.285	0.295	0.285	0.290	0.290	31,300
2026-09-23	0.290	0.290	0.290	0.290	0.290	32,000
2026-09-22	0.290	0.290	0.290	0.290	0.290	0
2026-09-21	0.290	0.290	0.290	0.290	0.290	5,900
2026-09-18	0.285	0.290	0.285	0.290	0.290	40,000
2026-09-17	0.290	0.290	0.290	0.290	0.290	0
2026-09-16	0.290	0.290	0.290	0.290	0.290	0
2026-09-15	0.290	0.290	0.290	0.290	0.290	40,000
2026-09-14	0.290	0.290	0.290	0.290	0.290	2,000
2026-09-11	0.300	0.300	0.300	0.300	0.300	0
2026-09-10	0.290	0.300	0.290	0.300	0.300	10,500
2026-09-09	0.300	0.330	0.300	0.300	0.300	3,200
2026-09-08	0.300	0.300	0.300	0.300	0.300	0
2026-09-07	0.300	0.310	0.300	0.300	0.300	139,800
2026-09-04	0.300	0.310	0.300	0.310	0.310	20,600
2026-09-03	0.315	0.315	0.315	0.315	0.315	0
2026-09-02	0.300	0.315	0.300	0.315	0.315	5,100
2026-09-01	0.300	0.325	0.300	0.310	0.310	168,400
2026-08-31	0.305	0.305	0.305	0.305	0.305	0
2026-08-28	0.305	0.305	0.305	0.305	0.305	9,900
2026-08-27	0.305	0.305	0.305	0.305	0.305	12,200
2026-08-26	0.300	0.305	0.300	0.305	0.305	82,500
2026-08-25	0.305	0.305	0.305	0.305	0.305	0
2026-08-24	0.300	0.305	0.300	0.305	0.305	120,000
2026-08-21	0.305	0.305	0.305	0.305	0.305	35,000
2026-08-20	0.300	0.310	0.300	0.305	0.305	344,600
2026-08-19	0.305	0.310	0.305	0.305	0.305	311,500
2026-08-18	0.310	0.310	0.305	0.305	0.305	47,200
2026-08-17	0.320	0.320	0.310	0.310	0.310	61,000
2026-08-14	0.310	0.310	0.300	0.310	0.310	40,000
2026-08-13	0.310	0.310	0.310	0.310	0.310	18,300
2026-08-12	0.310	0.320	0.310	0.310	0.310	21,600
2026-08-11	0.310	0.320	0.310	0.320	0.320	52,300
2026-08-10	0.310	0.320	0.310	0.320	0.320	131,000
2026-08-07	0.320	0.320	0.320	0.320	0.320	80,000
2026-08-06	0.325	0.330	0.320	0.320	0.320	420,200
2026-08-05	0.325	0.325	0.325	0.325	0.325	42,000
2026-08-04	0.320	0.325	0.320	0.325	0.325	222,100
2026-08-03	0.310	0.335	0.310	0.335	0.335	103,300
2026-07-31	0.330	0.340	0.320	0.335	0.335	6,700
2026-07-30	0.320	0.320	0.320	0.320	0.320	27,600
2026-07-29	0.310	0.340	0.310	0.320	0.320	178,700
2026-07-28	0.315	0.315	0.315	0.315	0.315	14,000
2026-07-27	0.310	0.310	0.310	0.310	0.310	0

Page 1 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-05	0.0100 MYR
2020-11-11	0.0100 MYR
2019-04-26	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.