Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.295	0.300	0.290	0.300	0.300	439,600
2025-02-03	0.300	0.305	0.295	0.295	0.295	174,800
2025-01-31	0.305	0.305	0.305	0.305	0.305	30,000
2025-01-28	0.300	0.305	0.300	0.305	0.305	111,000
2025-01-27	0.305	0.320	0.300	0.310	0.310	965,500
2025-01-24	0.325	0.330	0.305	0.315	0.315	5,089,000
2025-01-23	0.290	0.330	0.290	0.330	0.330	3,450,700
2025-01-21	0.295	0.295	0.295	0.295	0.295	31,400
2025-01-20	0.290	0.295	0.290	0.295	0.295	370,000
2025-01-17	0.290	0.290	0.285	0.290	0.290	127,300
2025-01-16	0.290	0.290	0.290	0.290	0.290	1,321,000
2025-01-15	0.295	0.295	0.290	0.290	0.290	1,944,500
2025-01-14	0.295	0.295	0.290	0.295	0.295	3,569,000
2025-01-13	0.295	0.295	0.295	0.295	0.295	1,634,700
2025-01-10	0.295	0.300	0.295	0.300	0.300	4,032,600
2025-01-09	0.295	0.295	0.295	0.295	0.295	5,859,500
2025-01-08	0.295	0.295	0.295	0.295	0.295	5,049,300
2025-01-07	0.305	0.305	0.295	0.305	0.305	5,700
2025-01-06	0.295	0.300	0.295	0.300	0.300	100,600
2025-01-03	0.295	0.295	0.295	0.295	0.295	3,500
2025-01-02	0.295	0.295	0.295	0.295	0.295	10,000
2024-12-31	0.295	0.300	0.295	0.300	0.300	217,600
2024-12-30	0.300	0.300	0.295	0.295	0.295	54,200
2024-12-27	0.290	0.300	0.290	0.300	0.300	2,601,800
2024-12-26	0.295	0.300	0.290	0.295	0.295	3,275,300
2024-12-24	0.295	0.295	0.290	0.295	0.295	4,219,000
2024-12-23	0.295	0.295	0.290	0.290	0.290	3,915,200
2024-12-20	0.295	0.295	0.295	0.295	0.295	51,500
2024-12-19	0.295	0.295	0.290	0.290	0.290	191,000
2024-12-18	0.295	0.295	0.290	0.295	0.295	208,100
2024-12-17	0.290	0.295	0.290	0.295	0.295	311,200
2024-12-16	0.290	0.290	0.290	0.290	0.290	14,400
2024-12-13	0.290	0.290	0.290	0.290	0.290	500
2024-12-12	0.295	0.295	0.295	0.295	0.295	20,000
2024-12-11	0.295	0.295	0.295	0.295	0.295	80,200
2024-12-09	0.295	0.295	0.295	0.295	0.295	500
2024-12-06	0.295	0.295	0.295	0.295	0.295	90,600
2024-12-05	0.295	0.295	0.295	0.295	0.295	225,500
2024-12-04	0.295	0.305	0.295	0.295	0.295	120,000
2024-12-03	0.290	0.290	0.290	0.290	0.290	17,000
2024-12-02	0.285	0.290	0.250	0.290	0.290	203,100
2024-11-29	0.295	0.295	0.295	0.295	0.295	30,000
2024-11-28	0.295	0.295	0.295	0.295	0.295	30,000
2024-11-27	0.295	0.295	0.295	0.295	0.295	200
2024-11-26	0.295	0.295	0.295	0.295	0.295	11,400
2024-11-25	0.295	0.295	0.295	0.295	0.295	22,300
2024-11-22	0.295	0.295	0.295	0.295	0.295	55,000
2024-11-21	0.295	0.295	0.295	0.295	0.295	200
2024-11-20	0.305	0.305	0.305	0.305	0.305	5,000
2024-11-19	0.295	0.295	0.295	0.295	0.295	300
2024-11-18	0.295	0.295	0.295	0.295	0.295	11,500
2024-11-15	0.295	0.295	0.295	0.295	0.295	37,000
2024-11-14	0.295	0.295	0.295	0.295	0.295	1,200
2024-11-13	0.300	0.300	0.300	0.300	0.300	100,000
2024-11-12	0.280	0.295	0.280	0.295	0.295	1,600
2024-11-11	0.295	0.300	0.295	0.300	0.300	10,000
2024-11-08	0.295	0.295	0.295	0.295	0.295	2,100
2024-11-07	0.295	0.295	0.295	0.295	0.295	13,500
2024-11-06	0.295	0.295	0.295	0.295	0.295	70,400
2024-11-05	0.290	0.300	0.290	0.300	0.300	30,100

← NewerPage 8 of 20 · 1,157 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.