Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.305	0.305	0.300	0.300	0.300	60,000
2024-01-24	0.290	0.305	0.290	0.305	0.305	175,700
2024-01-23	0.295	0.300	0.295	0.300	0.300	150,000
2024-01-22	0.295	0.295	0.295	0.295	0.295	186,200
2024-01-19	0.300	0.300	0.295	0.295	0.295	43,000
2024-01-18	0.295	0.300	0.295	0.295	0.295	131,200
2024-01-17	0.300	0.300	0.295	0.300	0.300	165,200
2024-01-16	0.300	0.300	0.300	0.300	0.300	359,900
2024-01-15	0.295	0.300	0.295	0.300	0.300	921,700
2024-01-12	0.295	0.300	0.295	0.300	0.300	170,000
2024-01-11	0.295	0.300	0.295	0.300	0.300	554,000
2024-01-10	0.300	0.300	0.295	0.300	0.300	36,100
2024-01-09	0.295	0.300	0.295	0.300	0.300	267,500
2024-01-08	0.300	0.300	0.295	0.295	0.295	244,500
2024-01-05	0.290	0.300	0.290	0.300	0.300	525,000
2024-01-04	0.290	0.295	0.290	0.295	0.295	176,000
2024-01-03	0.290	0.290	0.290	0.290	0.290	780,100
2024-01-02	0.290	0.290	0.290	0.290	0.290	400
2023-12-29	0.295	0.300	0.290	0.295	0.295	865,800
2023-12-28	0.290	0.290	0.290	0.290	0.290	13,400
2023-12-27	0.295	0.295	0.295	0.295	0.295	28,600
2023-12-26	0.295	0.295	0.290	0.290	0.290	10,200
2023-12-22	0.290	0.290	0.290	0.290	0.290	42,200
2023-12-21	0.290	0.290	0.290	0.290	0.290	34,900
2023-12-20	0.290	0.290	0.285	0.290	0.290	547,000
2023-12-19	0.290	0.290	0.285	0.290	0.290	925,000
2023-12-18	0.290	0.290	0.285	0.290	0.290	1,415,900
2023-12-15	0.290	0.300	0.290	0.290	0.290	255,900
2023-12-14	0.290	0.290	0.290	0.290	0.290	1,675,000
2023-12-13	0.290	0.290	0.285	0.290	0.290	171,500
2023-12-12	0.285	0.290	0.285	0.290	0.290	349,500
2023-12-11	0.290	0.290	0.290	0.290	0.290	10,000
2023-12-08	0.290	0.290	0.290	0.290	0.290	36,000
2023-12-07	0.285	0.295	0.285	0.295	0.295	29,200
2023-12-06	0.290	0.290	0.290	0.290	0.290	35,000
2023-12-05	0.285	0.295	0.285	0.295	0.295	23,800
2023-12-04	0.285	0.285	0.285	0.285	0.285	12,000
2023-12-01	0.290	0.290	0.290	0.290	0.290	5,000
2023-11-30	0.290	0.295	0.290	0.290	0.290	339,000
2023-11-29	0.295	0.295	0.295	0.295	0.295	151,000
2023-11-28	0.300	0.300	0.300	0.300	0.300	30,000
2023-11-27	0.300	0.300	0.295	0.300	0.300	132,500
2023-11-24	0.300	0.300	0.295	0.295	0.295	75,600
2023-11-23	0.295	0.300	0.295	0.300	0.300	34,600
2023-11-22	0.300	0.300	0.295	0.300	0.300	55,000
2023-11-21	0.300	0.300	0.300	0.300	0.300	30,000
2023-11-20	0.295	0.300	0.295	0.300	0.300	547,000
2023-11-17	0.300	0.300	0.290	0.290	0.290	955,500
2023-11-16	0.295	0.295	0.290	0.295	0.295	277,800
2023-11-15	0.295	0.300	0.290	0.300	0.300	2,057,200
2023-11-14	0.290	0.300	0.290	0.295	0.295	83,900
2023-11-10	0.290	0.295	0.290	0.295	0.295	303,300
2023-11-09	0.295	0.300	0.295	0.300	0.300	307,500
2023-11-08	0.290	0.295	0.290	0.295	0.295	175,600
2023-11-07	0.290	0.300	0.290	0.295	0.295	101,600
2023-11-06	0.295	0.305	0.290	0.300	0.300	625,500
2023-11-03	0.300	0.300	0.300	0.300	0.300	500
2023-11-02	0.300	0.305	0.285	0.300	0.300	67,000
2023-11-01	0.300	0.315	0.300	0.300	0.300	349,200
2023-10-31	0.320	0.320	0.300	0.300	0.300	80,100

← NewerPage 12 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.