Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	0.390	0.390	0.380	0.380	0.380	678,400
2022-02-18	0.365	0.390	0.365	0.390	0.390	2,062,100
2022-02-17	0.360	0.370	0.360	0.370	0.370	393,200
2022-02-16	0.365	0.365	0.355	0.355	0.355	127,000
2022-02-15	0.355	0.370	0.355	0.365	0.365	576,500
2022-02-14	0.355	0.360	0.350	0.355	0.355	589,800
2022-02-11	0.350	0.365	0.350	0.355	0.355	824,000
2022-02-10	0.340	0.350	0.340	0.350	0.350	31,100
2022-02-09	0.340	0.340	0.340	0.340	0.340	11,500
2022-02-08	0.340	0.340	0.340	0.340	0.340	900
2022-02-07	0.340	0.345	0.340	0.345	0.345	21,400
2022-01-31	0.345	0.345	0.345	0.345	0.345	10,000
2022-01-27	0.350	0.350	0.340	0.340	0.340	76,000
2022-01-26	0.340	0.340	0.340	0.340	0.340	14,000
2022-01-25	0.345	0.345	0.345	0.345	0.345	50,000
2022-01-24	0.345	0.345	0.345	0.345	0.345	148,100
2022-01-21	0.345	0.345	0.345	0.345	0.345	388,200
2022-01-20	0.345	0.345	0.345	0.345	0.345	50,000
2022-01-19	0.345	0.350	0.345	0.350	0.350	86,600
2022-01-14	0.350	0.350	0.345	0.345	0.345	10,000
2022-01-13	0.350	0.360	0.350	0.360	0.360	111,000
2022-01-12	0.345	0.350	0.345	0.350	0.350	250,500
2022-01-11	0.345	0.345	0.345	0.345	0.345	260,100
2022-01-10	0.350	0.355	0.350	0.350	0.350	155,500
2022-01-07	0.350	0.350	0.345	0.345	0.345	1,100
2022-01-06	0.350	0.350	0.345	0.345	0.345	120,000
2022-01-05	0.350	0.350	0.350	0.350	0.350	131,300
2022-01-04	0.345	0.350	0.345	0.350	0.350	16,700
2021-12-31	0.345	0.350	0.345	0.350	0.350	60,000
2021-12-30	0.345	0.345	0.345	0.345	0.345	62,700
2021-12-29	0.340	0.345	0.340	0.345	0.345	40,000
2021-12-28	0.345	0.345	0.340	0.345	0.345	378,500
2021-12-27	0.340	0.345	0.340	0.345	0.345	105,000
2021-12-24	0.345	0.345	0.340	0.345	0.345	105,000
2021-12-23	0.345	0.350	0.345	0.345	0.345	419,600
2021-12-21	0.345	0.350	0.345	0.350	0.350	12,600
2021-12-20	0.350	0.350	0.350	0.350	0.350	100,500
2021-12-17	0.355	0.355	0.350	0.350	0.350	80,000
2021-12-15	0.350	0.350	0.350	0.350	0.350	10,000
2021-12-14	0.360	0.360	0.350	0.350	0.350	35,000
2021-12-13	0.360	0.360	0.360	0.360	0.360	20,000
2021-12-10	0.350	0.360	0.350	0.360	0.360	20,000
2021-12-09	0.360	0.360	0.360	0.360	0.360	25,000
2021-12-08	0.350	0.350	0.350	0.350	0.350	18,000
2021-12-07	0.350	0.350	0.350	0.350	0.350	10,000
2021-12-06	0.350	0.350	0.345	0.345	0.345	9,000
2021-12-02	0.345	0.355	0.345	0.355	0.355	20,500
2021-12-01	0.350	0.350	0.350	0.350	0.350	2,000
2021-11-30	0.350	0.350	0.350	0.350	0.350	186,000
2021-11-29	0.350	0.350	0.350	0.350	0.350	56,500
2021-11-26	0.365	0.365	0.350	0.360	0.360	189,100
2021-11-25	0.360	0.365	0.360	0.365	0.365	171,100
2021-11-24	0.370	0.370	0.360	0.360	0.360	15,000
2021-11-23	0.370	0.375	0.360	0.375	0.375	187,600
2021-11-22	0.375	0.375	0.375	0.375	0.375	100,000
2021-11-19	0.370	0.370	0.370	0.370	0.370	100,500
2021-11-18	0.370	0.375	0.370	0.375	0.375	102,700
2021-11-17	0.370	0.375	0.370	0.375	0.375	90,000
2021-11-15	0.375	0.375	0.375	0.375	0.375	6,300
2021-11-12	0.365	0.375	0.365	0.370	0.370	47,500

← NewerPage 19 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.