Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.310	0.310	0.310	0.310	0.310	7,500
2026-07-23	0.310	0.310	0.310	0.310	0.310	5,300
2026-07-22	0.315	0.340	0.315	0.315	0.315	177,900
2026-07-21	0.315	0.340	0.315	0.340	0.340	2,200
2026-07-20	0.320	0.350	0.320	0.320	0.320	38,100
2026-07-17	0.320	0.320	0.310	0.320	0.320	43,100
2026-07-16	0.310	0.320	0.310	0.310	0.310	27,600
2026-07-15	0.310	0.310	0.310	0.310	0.310	200
2026-07-14	0.305	0.305	0.305	0.305	0.305	52,100
2026-07-13	0.305	0.305	0.305	0.305	0.305	0
2026-07-10	0.305	0.305	0.305	0.305	0.305	1,400
2026-07-09	0.305	0.305	0.305	0.305	0.305	43,400
2026-07-08	0.305	0.320	0.305	0.320	0.320	25,400
2026-07-07	0.320	0.320	0.320	0.320	0.320	0
2026-07-06	0.305	0.320	0.305	0.320	0.320	72,000
2026-07-03	0.305	0.305	0.305	0.305	0.305	800
2026-07-02	0.305	0.305	0.305	0.305	0.305	29,400
2026-07-01	0.305	0.305	0.305	0.305	0.305	10,000
2026-06-30	0.305	0.305	0.305	0.305	0.305	10,000
2026-06-29	0.305	0.310	0.305	0.305	0.305	358,100
2026-06-26	0.305	0.305	0.305	0.305	0.305	35,400
2026-06-25	0.305	0.305	0.305	0.305	0.305	164,900
2026-06-24	0.305	0.305	0.305	0.305	0.305	123,100
2026-06-23	0.305	0.305	0.305	0.305	0.305	256,600
2026-06-22	0.305	0.305	0.305	0.305	0.305	105,300
2026-06-19	0.305	0.305	0.305	0.305	0.305	15,000
2026-06-18	0.305	0.315	0.305	0.315	0.315	95,000
2026-06-17	0.305	0.305	0.305	0.305	0.305	0
2026-06-16	0.305	0.315	0.305	0.305	0.305	118,100
2026-06-15	0.305	0.305	0.305	0.305	0.305	569,600
2026-06-12	0.300	0.305	0.295	0.305	0.305	80,500
2026-06-11	0.300	0.300	0.300	0.300	0.300	70,000
2026-06-10	0.300	0.300	0.300	0.300	0.300	14,000
2026-06-09	0.305	0.305	0.300	0.300	0.300	800
2026-06-08	0.300	0.300	0.300	0.300	0.300	13,800
2026-06-05	0.300	0.310	0.300	0.310	0.310	687,200
2026-06-04	0.295	0.300	0.295	0.300	0.300	33,400
2026-06-03	0.305	0.305	0.305	0.305	0.305	8,000
2026-06-02	0.310	0.310	0.310	0.310	0.310	0
2026-06-01	0.310	0.310	0.310	0.310	0.310	0
2026-05-29	0.300	0.310	0.295	0.310	0.310	11,000
2026-05-28	0.310	0.310	0.305	0.310	0.310	1,200
2026-05-27	0.295	0.295	0.295	0.295	0.295	0
2026-05-26	0.300	0.305	0.295	0.295	0.295	20,500
2026-05-25	0.300	0.300	0.300	0.300	0.300	220,000
2026-05-22	0.300	0.300	0.300	0.300	0.300	250,000
2026-05-21	0.300	0.300	0.300	0.300	0.300	52,500
2026-05-20	0.305	0.305	0.295	0.300	0.300	245,000
2026-05-19	0.305	0.305	0.295	0.295	0.295	20,800
2026-05-18	0.305	0.305	0.305	0.305	0.305	10,000
2026-05-15	0.300	0.300	0.300	0.300	0.300	0
2026-05-14	0.295	0.310	0.295	0.300	0.300	350,000
2026-05-13	0.295	0.295	0.295	0.295	0.295	35,000
2026-05-12	0.295	0.300	0.290	0.295	0.295	161,000
2026-05-11	0.300	0.300	0.295	0.295	0.295	54,300
2026-05-08	0.305	0.305	0.300	0.300	0.300	21,000
2026-05-07	0.300	0.305	0.300	0.305	0.305	5,100
2026-05-06	0.300	0.300	0.295	0.300	0.300	34,000
2026-05-05	0.295	0.295	0.295	0.295	0.295	139,700
2026-05-04	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 2 of 3 · 130 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.