Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.295	0.295	0.295	0.295	0.295	102,000
2024-11-01	0.295	0.300	0.295	0.295	0.295	14,100
2024-10-30	0.295	0.295	0.295	0.295	0.295	18,800
2024-10-25	0.305	0.305	0.305	0.305	0.305	40,000
2024-10-24	0.295	0.295	0.295	0.295	0.295	400
2024-10-23	0.295	0.300	0.295	0.300	0.300	1,700
2024-10-22	0.300	0.300	0.300	0.300	0.300	10,700
2024-10-18	0.305	0.305	0.300	0.305	0.305	300,500
2024-10-17	0.300	0.300	0.300	0.300	0.300	166,200
2024-10-16	0.300	0.300	0.300	0.300	0.300	159,900
2024-10-15	0.300	0.300	0.300	0.300	0.300	101,200
2024-10-14	0.300	0.305	0.300	0.305	0.305	5,200
2024-10-11	0.300	0.305	0.300	0.300	0.300	7,300
2024-10-10	0.300	0.305	0.300	0.300	0.300	129,600
2024-10-09	0.290	0.300	0.290	0.300	0.300	30,600
2024-10-08	0.300	0.300	0.295	0.295	0.295	42,100
2024-10-07	0.300	0.300	0.300	0.300	0.300	500
2024-10-04	0.300	0.300	0.300	0.300	0.300	1,900
2024-10-02	0.300	0.310	0.300	0.310	0.310	4,800
2024-10-01	0.300	0.300	0.300	0.300	0.300	86,300
2024-09-26	0.300	0.300	0.300	0.300	0.300	10,100
2024-09-25	0.305	0.305	0.300	0.300	0.300	16,500
2024-09-24	0.305	0.305	0.300	0.300	0.300	72,300
2024-09-23	0.305	0.305	0.305	0.305	0.305	63,000
2024-09-20	0.305	0.310	0.305	0.305	0.305	42,000
2024-09-19	0.300	0.310	0.300	0.310	0.310	83,500
2024-09-13	0.300	0.300	0.300	0.300	0.300	25,000
2024-09-12	0.300	0.305	0.300	0.305	0.305	51,400
2024-09-11	0.300	0.300	0.300	0.300	0.300	500
2024-09-09	0.300	0.300	0.300	0.300	0.300	132,700
2024-09-06	0.300	0.300	0.300	0.300	0.300	65,100
2024-09-05	0.300	0.300	0.300	0.300	0.300	33,000
2024-09-04	0.300	0.300	0.300	0.300	0.300	40,700
2024-09-03	0.300	0.300	0.300	0.300	0.300	68,000
2024-09-02	0.295	0.300	0.295	0.300	0.300	5,000
2024-08-30	0.300	0.300	0.300	0.300	0.300	6,200
2024-08-29	0.300	0.310	0.300	0.300	0.300	447,700
2024-08-28	0.300	0.300	0.300	0.300	0.300	93,300
2024-08-27	0.300	0.300	0.300	0.300	0.300	290,100
2024-08-26	0.300	0.300	0.300	0.300	0.300	80,000
2024-08-23	0.300	0.300	0.300	0.300	0.300	1,600
2024-08-22	0.300	0.300	0.300	0.300	0.300	200
2024-08-21	0.300	0.300	0.300	0.300	0.300	53,100
2024-08-20	0.305	0.305	0.305	0.305	0.305	10,000
2024-08-19	0.300	0.310	0.300	0.310	0.310	20,600
2024-08-16	0.305	0.320	0.305	0.310	0.310	265,900
2024-08-14	0.305	0.305	0.305	0.305	0.305	10,000
2024-08-13	0.305	0.330	0.305	0.320	0.320	101,600
2024-08-12	0.305	0.305	0.305	0.305	0.305	65,000
2024-08-09	0.295	0.305	0.295	0.305	0.305	151,000
2024-08-08	0.295	0.295	0.295	0.295	0.295	15,100
2024-08-07	0.290	0.295	0.290	0.295	0.295	61,400
2024-08-06	0.290	0.295	0.290	0.290	0.290	134,100
2024-08-05	0.295	0.295	0.290	0.290	0.290	439,000
2024-08-02	0.300	0.300	0.300	0.300	0.300	1,455,200
2024-08-01	0.300	0.300	0.300	0.300	0.300	601,800
2024-07-31	0.300	0.305	0.300	0.305	0.305	413,100
2024-07-30	0.310	0.310	0.305	0.305	0.305	44,900
2024-07-29	0.305	0.315	0.305	0.310	0.310	103,000
2024-07-26	0.300	0.305	0.300	0.305	0.305	255,600

← NewerPage 9 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.