Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.315	0.320	0.315	0.320	0.320	20,100
2024-04-25	0.320	0.325	0.315	0.320	0.320	21,200
2024-04-24	0.315	0.325	0.315	0.325	0.325	30,600
2024-04-23	0.325	0.325	0.310	0.320	0.320	668,400
2024-04-22	0.315	0.325	0.315	0.320	0.320	567,100
2024-04-19	0.310	0.315	0.310	0.310	0.310	165,200
2024-04-18	0.305	0.325	0.305	0.325	0.325	101,400
2024-04-17	0.305	0.320	0.305	0.320	0.320	50,500
2024-04-16	0.310	0.310	0.310	0.310	0.310	35,000
2024-04-15	0.325	0.325	0.315	0.320	0.320	54,500
2024-04-12	0.320	0.320	0.315	0.320	0.320	160,100
2024-04-09	0.320	0.325	0.310	0.310	0.310	49,000
2024-04-08	0.310	0.310	0.310	0.310	0.310	12,100
2024-04-05	0.325	0.325	0.310	0.310	0.310	165,000
2024-04-04	0.310	0.315	0.310	0.310	0.310	23,000
2024-04-03	0.315	0.320	0.310	0.310	0.310	400,400
2024-04-02	0.310	0.315	0.305	0.315	0.315	23,400
2024-04-01	0.305	0.310	0.305	0.310	0.310	35,300
2024-03-29	0.305	0.305	0.305	0.305	0.305	48,400
2024-03-27	0.310	0.310	0.310	0.310	0.310	77,100
2024-03-26	0.305	0.310	0.305	0.305	0.305	100,100
2024-03-25	0.305	0.305	0.300	0.300	0.300	150,400
2024-03-22	0.305	0.305	0.305	0.305	0.305	117,300
2024-03-21	0.305	0.305	0.305	0.305	0.305	10,300
2024-03-20	0.310	0.310	0.305	0.305	0.305	60,000
2024-03-19	0.310	0.310	0.305	0.305	0.305	101,600
2024-03-18	0.310	0.310	0.310	0.310	0.310	8,300
2024-03-15	0.315	0.315	0.305	0.305	0.305	1,300
2024-03-14	0.305	0.315	0.305	0.315	0.315	40,200
2024-03-13	0.305	0.315	0.305	0.315	0.315	476,300
2024-03-12	0.300	0.305	0.300	0.305	0.305	157,600
2024-03-11	0.310	0.310	0.305	0.305	0.305	168,000
2024-03-08	0.305	0.310	0.300	0.310	0.310	435,300
2024-03-07	0.310	0.310	0.305	0.305	0.305	52,600
2024-03-06	0.310	0.310	0.305	0.310	0.310	399,600
2024-03-05	0.310	0.310	0.310	0.310	0.310	1,120,000
2024-03-04	0.310	0.310	0.305	0.310	0.310	20,500
2024-03-01	0.310	0.310	0.310	0.310	0.310	27,000
2024-02-29	0.310	0.315	0.310	0.310	0.310	129,800
2024-02-28	0.315	0.315	0.310	0.315	0.315	683,700
2024-02-27	0.320	0.325	0.315	0.320	0.320	118,300
2024-02-26	0.325	0.325	0.310	0.320	0.320	91,500
2024-02-23	0.325	0.325	0.315	0.315	0.315	516,800
2024-02-22	0.325	0.330	0.320	0.330	0.330	124,000
2024-02-21	0.320	0.325	0.320	0.325	0.325	77,300
2024-02-20	0.315	0.325	0.315	0.325	0.325	94,400
2024-02-19	0.325	0.325	0.315	0.315	0.315	502,500
2024-02-16	0.320	0.325	0.320	0.325	0.325	117,800
2024-02-15	0.310	0.320	0.305	0.320	0.320	964,100
2024-02-14	0.305	0.305	0.305	0.305	0.305	1,350,700
2024-02-13	0.300	0.305	0.300	0.305	0.305	49,500
2024-02-09	0.295	0.295	0.295	0.295	0.295	1,000
2024-02-08	0.300	0.305	0.300	0.300	0.300	15,200
2024-02-07	0.300	0.300	0.300	0.300	0.300	74,300
2024-02-06	0.305	0.305	0.300	0.300	0.300	116,900
2024-02-05	0.300	0.305	0.300	0.300	0.300	114,400
2024-02-02	0.300	0.300	0.300	0.300	0.300	234,200
2024-01-31	0.300	0.305	0.300	0.300	0.300	286,800
2024-01-30	0.305	0.305	0.300	0.300	0.300	53,100
2024-01-29	0.300	0.305	0.300	0.300	0.300	125,000

← NewerPage 11 of 20 · 1,155 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.