Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	2.750	2.760	2.710	2.740	2.296	2,535,000
2024-08-12	2.700	2.810	2.700	2.770	2.321	3,139,100
2024-08-09	2.750	2.840	2.680	2.690	2.254	4,151,100
2024-08-08	2.770	2.770	2.660	2.710	2.271	3,942,400
2024-08-07	2.600	2.770	2.560	2.770	2.321	5,879,200
2024-08-06	2.450	2.600	2.370	2.570	2.154	5,971,600
2024-08-05	2.660	2.700	2.430	2.460	2.062	7,345,900
2024-08-02	2.850	2.850	2.700	2.710	2.271	6,951,000
2024-08-01	2.860	2.880	2.830	2.860	2.397	3,843,400
2024-07-31	2.910	2.910	2.820	2.850	2.389	3,396,100
2024-07-30	2.930	2.930	2.880	2.920	2.447	2,874,700
2024-07-29	2.950	2.950	2.870	2.910	2.439	2,631,300
2024-07-26	2.930	2.970	2.880	2.950	2.472	2,112,100
2024-07-25	2.850	2.910	2.830	2.900	2.430	4,034,200
2024-07-24	2.930	2.930	2.840	2.890	2.422	5,149,700
2024-07-23	2.840	3.000	2.840	2.900	2.430	8,579,300
2024-07-22	2.890	2.910	2.790	2.840	2.380	3,590,700
2024-07-19	2.840	2.910	2.810	2.880	2.414	1,699,100
2024-07-18	2.770	2.840	2.740	2.840	2.380	3,603,400
2024-07-17	2.830	2.830	2.740	2.760	2.313	4,902,200
2024-07-16	2.770	2.830	2.720	2.830	2.372	6,449,000
2024-07-15	2.810	2.810	2.720	2.760	2.313	7,765,000
2024-07-12	2.770	2.830	2.720	2.810	2.355	4,785,400
2024-07-11	2.790	2.810	2.760	2.780	2.330	2,745,800
2024-07-10	2.790	2.820	2.770	2.790	2.338	2,001,200
2024-07-09	2.780	2.820	2.730	2.790	2.338	5,976,000
2024-07-05	2.860	2.860	2.790	2.790	2.338	1,814,400
2024-07-04	2.900	2.910	2.850	2.880	2.414	3,850,100
2024-07-03	2.870	2.920	2.870	2.900	2.430	4,658,100
2024-07-02	2.780	2.870	2.780	2.860	2.397	4,901,300
2024-07-01	2.640	2.780	2.640	2.780	2.330	4,366,700
2024-06-28	2.640	2.680	2.620	2.630	2.204	6,338,600
2024-06-27	2.690	2.730	2.620	2.640	2.213	4,689,800
2024-06-26	2.690	2.710	2.620	2.690	2.254	7,801,700
2024-06-25	2.650	2.730	2.610	2.690	2.254	5,823,800
2024-06-24	2.690	2.710	2.620	2.650	2.221	4,332,200
2024-06-21	2.800	2.800	2.700	2.700	2.263	3,380,700
2024-06-20	2.790	2.820	2.720	2.790	2.338	4,896,500
2024-06-19	2.850	2.860	2.800	2.810	2.355	4,365,000
2024-06-18	2.810	2.890	2.780	2.870	2.405	4,074,300
2024-06-14	3.040	3.050	2.780	2.810	2.355	9,855,800
2024-06-13	2.630	3.090	2.610	3.090	2.590	13,231,100
2024-06-12	2.640	2.640	2.580	2.640	2.213	4,246,400
2024-06-11	2.610	2.650	2.590	2.650	2.221	4,936,100
2024-06-10	2.600	2.610	2.560	2.580	2.162	2,687,000
2024-06-07	2.580	2.600	2.560	2.590	2.171	3,524,200
2024-06-06	2.550	2.610	2.520	2.580	2.162	3,892,700
2024-06-05	2.630	2.630	2.530	2.530	2.120	4,191,300
2024-06-04	2.590	2.730	2.580	2.640	2.213	4,431,300
2024-05-31	2.750	2.750	2.630	2.640	2.213	4,622,800
2024-05-30	2.810	2.810	2.700	2.750	2.305	2,603,300
2024-05-29	2.750	2.820	2.700	2.820	2.363	2,899,400
2024-05-28	2.830	2.880	2.700	2.750	2.305	4,264,000
2024-05-27	2.850	2.880	2.810	2.820	2.363	2,956,000
2024-05-24	2.820	2.860	2.790	2.820	2.363	5,687,900
2024-05-23	2.750	2.850	2.750	2.820	2.363	4,041,600
2024-05-21	2.770	2.850	2.710	2.750	2.305	5,308,500
2024-05-20	2.630	2.820	2.610	2.800	2.347	8,837,000
2024-05-17	2.600	2.630	2.600	2.610	2.187	2,175,400
2024-05-16	2.630	2.630	2.580	2.600	2.179	2,241,200

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0700 MYR
2026-02-27	0.0700 MYR
2025-09-08	0.0700 MYR
2025-03-06	0.0700 MYR
2024-09-05	0.0300 MYR
2024-03-11	0.0300 MYR
2023-12-07	0.0150 MYR
2023-03-02	0.0150 MYR
2022-12-05	0.0150 MYR
2021-11-25	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.