Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.300	0.305	0.300	0.305	0.305	255,600
2024-07-25	0.300	0.300	0.300	0.300	0.300	7,000
2024-07-24	0.305	0.305	0.305	0.305	0.305	8,400
2024-07-23	0.305	0.305	0.305	0.305	0.305	10,000
2024-07-22	0.300	0.305	0.300	0.305	0.305	139,100
2024-07-19	0.305	0.305	0.305	0.305	0.305	5,500
2024-07-18	0.305	0.305	0.305	0.305	0.305	1,200
2024-07-17	0.305	0.310	0.305	0.310	0.310	49,400
2024-07-16	0.305	0.305	0.305	0.305	0.305	1,017,000
2024-07-15	0.300	0.305	0.300	0.305	0.305	384,000
2024-07-12	0.305	0.305	0.300	0.300	0.300	30,100
2024-07-11	0.305	0.305	0.305	0.305	0.305	1,100
2024-07-10	0.300	0.305	0.300	0.305	0.305	80,000
2024-07-09	0.310	0.310	0.300	0.305	0.305	212,600
2024-07-05	0.310	0.310	0.310	0.310	0.310	50,000
2024-07-04	0.310	0.315	0.310	0.315	0.315	45,700
2024-07-03	0.305	0.310	0.305	0.310	0.310	88,500
2024-07-02	0.300	0.305	0.300	0.305	0.305	101,900
2024-07-01	0.305	0.305	0.300	0.300	0.300	510,800
2024-06-28	0.310	0.310	0.305	0.310	0.310	123,400
2024-06-27	0.305	0.310	0.305	0.310	0.310	171,400
2024-06-26	0.305	0.305	0.305	0.305	0.305	58,500
2024-06-25	0.305	0.310	0.305	0.310	0.310	5,500
2024-06-24	0.310	0.310	0.310	0.310	0.310	201,900
2024-06-21	0.310	0.310	0.310	0.310	0.310	254,200
2024-06-20	0.310	0.310	0.310	0.310	0.310	35,500
2024-06-19	0.320	0.320	0.315	0.315	0.315	101,900
2024-06-18	0.310	0.330	0.310	0.310	0.310	110,200
2024-06-14	0.315	0.315	0.310	0.310	0.310	34,000
2024-06-13	0.310	0.315	0.310	0.310	0.310	203,300
2024-06-12	0.310	0.315	0.310	0.315	0.315	558,400
2024-06-11	0.310	0.315	0.310	0.315	0.315	219,500
2024-06-10	0.305	0.315	0.305	0.315	0.315	23,600
2024-06-07	0.310	0.315	0.305	0.315	0.315	44,000
2024-06-06	0.305	0.310	0.305	0.310	0.310	363,500
2024-06-05	0.310	0.310	0.305	0.305	0.305	101,100
2024-06-04	0.315	0.315	0.310	0.315	0.315	40,200
2024-05-31	0.315	0.315	0.310	0.315	0.315	22,600
2024-05-30	0.320	0.320	0.315	0.315	0.315	288,200
2024-05-29	0.320	0.320	0.315	0.320	0.320	54,800
2024-05-28	0.325	0.325	0.320	0.320	0.320	633,500
2024-05-27	0.325	0.325	0.325	0.325	0.325	23,200
2024-05-24	0.325	0.330	0.320	0.330	0.330	260,000
2024-05-23	0.325	0.325	0.325	0.325	0.325	485,200
2024-05-21	0.330	0.330	0.330	0.330	0.330	196,000
2024-05-20	0.340	0.340	0.325	0.330	0.330	305,600
2024-05-17	0.325	0.340	0.320	0.340	0.340	470,300
2024-05-16	0.325	0.330	0.325	0.325	0.325	217,000
2024-05-15	0.330	0.335	0.325	0.330	0.330	478,300
2024-05-14	0.330	0.335	0.325	0.325	0.325	108,500
2024-05-13	0.335	0.335	0.330	0.335	0.335	662,400
2024-05-10	0.320	0.345	0.320	0.335	0.335	2,749,600
2024-05-09	0.320	0.325	0.320	0.325	0.325	216,200
2024-05-08	0.320	0.320	0.315	0.320	0.320	209,700
2024-05-07	0.320	0.325	0.315	0.315	0.315	517,600
2024-05-06	0.320	0.330	0.320	0.320	0.320	596,100
2024-05-03	0.325	0.330	0.315	0.330	0.330	315,900
2024-05-02	0.310	0.325	0.310	0.320	0.320	921,000
2024-04-30	0.315	0.320	0.315	0.320	0.320	8,000
2024-04-29	0.320	0.325	0.310	0.315	0.315	554,300

← NewerPage 10 of 20 · 1,158 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.