Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.330	0.335	0.330	0.335	0.335	11,700
2022-05-31	0.335	0.335	0.330	0.335	0.335	73,000
2022-05-30	0.340	0.340	0.330	0.330	0.330	435,500
2022-05-27	0.340	0.340	0.340	0.340	0.340	171,500
2022-05-26	0.340	0.340	0.340	0.340	0.340	75,000
2022-05-25	0.330	0.340	0.330	0.340	0.340	271,500
2022-05-24	0.340	0.340	0.335	0.340	0.340	96,500
2022-05-23	0.340	0.340	0.340	0.340	0.340	20,000
2022-05-20	0.335	0.345	0.335	0.345	0.345	62,100
2022-05-18	0.340	0.340	0.340	0.340	0.340	3,000
2022-05-17	0.330	0.350	0.330	0.340	0.340	100,600
2022-05-13	0.340	0.340	0.340	0.340	0.340	26,500
2022-05-12	0.340	0.340	0.335	0.340	0.340	60,400
2022-05-11	0.340	0.340	0.340	0.340	0.340	3,100
2022-05-10	0.345	0.345	0.340	0.345	0.345	350,500
2022-05-09	0.340	0.345	0.340	0.340	0.340	527,800
2022-05-06	0.345	0.350	0.345	0.345	0.345	285,900
2022-05-05	0.350	0.350	0.350	0.350	0.350	96,400
2022-04-28	0.350	0.350	0.345	0.350	0.350	52,400
2022-04-27	0.350	0.350	0.350	0.350	0.350	1,000
2022-04-26	0.355	0.355	0.350	0.350	0.350	60,100
2022-04-25	0.350	0.365	0.350	0.350	0.350	705,000
2022-04-22	0.345	0.345	0.345	0.345	0.345	80,000
2022-04-21	0.340	0.350	0.340	0.345	0.345	2,166,800
2022-04-20	0.340	0.345	0.340	0.345	0.345	657,000
2022-04-18	0.345	0.345	0.345	0.345	0.345	28,000
2022-04-15	0.345	0.345	0.345	0.345	0.345	16,600
2022-04-14	0.340	0.345	0.340	0.345	0.345	8,400
2022-04-12	0.345	0.345	0.345	0.345	0.345	45,000
2022-04-11	0.350	0.355	0.345	0.345	0.345	136,000
2022-04-08	0.350	0.350	0.350	0.350	0.350	9,100
2022-04-07	0.345	0.350	0.345	0.350	0.350	31,100
2022-04-06	0.345	0.355	0.340	0.345	0.345	107,300
2022-04-05	0.345	0.350	0.340	0.345	0.345	36,300
2022-04-04	0.345	0.345	0.345	0.345	0.345	20,000
2022-04-01	0.345	0.345	0.340	0.340	0.340	76,200
2022-03-31	0.340	0.345	0.340	0.345	0.345	230,000
2022-03-29	0.340	0.345	0.340	0.340	0.340	145,100
2022-03-25	0.350	0.350	0.350	0.350	0.350	69,000
2022-03-24	0.345	0.345	0.345	0.345	0.345	10,000
2022-03-23	0.345	0.355	0.345	0.350	0.350	30,000
2022-03-21	0.345	0.345	0.340	0.340	0.340	13,000
2022-03-18	0.345	0.360	0.345	0.360	0.360	2,200
2022-03-17	0.345	0.360	0.345	0.360	0.360	17,100
2022-03-16	0.355	0.360	0.350	0.360	0.360	48,600
2022-03-15	0.345	0.345	0.345	0.345	0.345	53,000
2022-03-14	0.340	0.350	0.340	0.345	0.345	30,100
2022-03-10	0.345	0.360	0.345	0.360	0.360	14,200
2022-03-09	0.350	0.365	0.345	0.365	0.365	50,000
2022-03-08	0.345	0.350	0.345	0.345	0.345	282,700
2022-03-07	0.350	0.355	0.340	0.345	0.345	483,600
2022-03-04	0.365	0.370	0.350	0.355	0.355	223,800
2022-03-03	0.370	0.370	0.355	0.365	0.365	203,200
2022-03-02	0.370	0.380	0.365	0.370	0.370	695,200
2022-03-01	0.365	0.370	0.355	0.360	0.360	163,400
2022-02-28	0.375	0.375	0.365	0.370	0.370	613,100
2022-02-25	0.385	0.390	0.370	0.370	0.370	696,100
2022-02-24	0.380	0.395	0.370	0.380	0.380	1,064,200
2022-02-23	0.380	0.380	0.370	0.375	0.375	165,100
2022-02-22	0.370	0.375	0.365	0.370	0.370	275,000

← NewerPage 18 of 20 · 1,159 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.