Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.300	0.300	0.300	0.300	0.300	69,500
2023-10-27	0.295	0.300	0.295	0.300	0.300	5,500
2023-10-24	0.305	0.320	0.295	0.300	0.300	25,200
2023-10-23	0.305	0.305	0.305	0.305	0.305	400
2023-10-20	0.305	0.310	0.300	0.310	0.310	94,200
2023-10-19	0.305	0.325	0.305	0.325	0.325	12,200
2023-10-17	0.310	0.330	0.310	0.330	0.330	1,000
2023-10-16	0.310	0.310	0.310	0.310	0.310	6,000
2023-10-13	0.315	0.315	0.315	0.315	0.315	20,000
2023-10-11	0.310	0.320	0.310	0.315	0.315	90,000
2023-10-10	0.305	0.330	0.305	0.310	0.310	47,200
2023-10-09	0.305	0.320	0.305	0.320	0.320	3,000
2023-10-06	0.315	0.330	0.310	0.330	0.330	23,100
2023-10-05	0.310	0.310	0.310	0.310	0.310	29,700
2023-10-04	0.320	0.320	0.310	0.310	0.310	24,000
2023-10-03	0.315	0.330	0.315	0.315	0.315	67,200
2023-10-02	0.320	0.320	0.320	0.320	0.320	43,100
2023-09-29	0.320	0.335	0.315	0.330	0.330	299,600
2023-09-27	0.330	0.330	0.330	0.330	0.330	33,000
2023-09-26	0.340	0.340	0.335	0.335	0.335	30,000
2023-09-25	0.330	0.345	0.330	0.340	0.340	1,828,500
2023-09-22	0.335	0.340	0.330	0.330	0.330	797,600
2023-09-20	0.335	0.345	0.335	0.345	0.345	71,800
2023-09-19	0.335	0.340	0.335	0.335	0.335	372,900
2023-09-18	0.335	0.340	0.330	0.340	0.340	116,400
2023-09-15	0.325	0.340	0.325	0.340	0.340	1,264,000
2023-09-14	0.310	0.340	0.310	0.325	0.325	173,900
2023-09-13	0.305	0.310	0.305	0.305	0.305	30,400
2023-09-12	0.310	0.325	0.310	0.325	0.325	1,000
2023-09-08	0.305	0.305	0.305	0.305	0.305	1,000
2023-09-07	0.310	0.320	0.310	0.310	0.310	160,700
2023-09-06	0.305	0.320	0.305	0.320	0.320	157,700
2023-09-05	0.310	0.310	0.310	0.310	0.310	26,000
2023-09-04	0.310	0.315	0.310	0.310	0.310	60,300
2023-09-01	0.310	0.315	0.310	0.310	0.310	386,600
2023-08-30	0.305	0.305	0.305	0.305	0.305	4,000
2023-08-29	0.305	0.315	0.305	0.305	0.305	152,100
2023-08-28	0.320	0.320	0.310	0.315	0.315	585,000
2023-08-25	0.300	0.320	0.300	0.320	0.320	288,100
2023-08-24	0.300	0.305	0.300	0.300	0.300	25,700
2023-08-23	0.300	0.300	0.300	0.300	0.300	100,000
2023-08-22	0.305	0.305	0.300	0.300	0.300	21,000
2023-08-21	0.295	0.310	0.295	0.310	0.310	528,400
2023-08-18	0.300	0.310	0.300	0.305	0.305	369,500
2023-08-17	0.300	0.305	0.300	0.305	0.305	375,700
2023-08-16	0.295	0.305	0.295	0.300	0.300	595,500
2023-08-15	0.295	0.300	0.295	0.300	0.300	409,800
2023-08-14	0.285	0.285	0.285	0.285	0.285	23,700
2023-08-11	0.290	0.290	0.285	0.285	0.285	3,600
2023-08-10	0.285	0.285	0.285	0.285	0.285	2,000
2023-08-09	0.290	0.290	0.285	0.290	0.290	25,400
2023-08-07	0.285	0.290	0.280	0.290	0.290	145,700
2023-08-04	0.285	0.285	0.285	0.285	0.285	200
2023-08-03	0.285	0.290	0.280	0.290	0.290	39,400
2023-08-02	0.280	0.285	0.280	0.285	0.285	3,600
2023-08-01	0.300	0.300	0.300	0.300	0.300	2,900
2023-07-31	0.300	0.305	0.295	0.300	0.300	401,500
2023-07-28	0.305	0.305	0.305	0.305	0.305	31,700
2023-07-27	0.300	0.305	0.300	0.305	0.305	85,800
2023-07-26	0.300	0.300	0.300	0.300	0.300	571,400

← NewerPage 13 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.