Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	2.630	2.660	2.590	2.640	2.213	3,108,200
2024-05-14	2.580	2.650	2.560	2.630	2.204	3,461,300
2024-05-13	2.660	2.660	2.570	2.580	2.162	4,375,500
2024-05-10	2.670	2.680	2.640	2.660	2.229	3,037,500
2024-05-09	2.660	2.700	2.650	2.690	2.254	3,820,700
2024-05-08	2.630	2.690	2.630	2.650	2.221	6,495,400
2024-05-07	2.560	2.620	2.560	2.610	2.187	4,240,800
2024-05-06	2.600	2.640	2.560	2.570	2.154	5,613,700
2024-05-03	2.590	2.670	2.580	2.620	2.196	4,554,800
2024-05-02	2.580	2.610	2.540	2.600	2.179	5,511,300
2024-04-30	2.640	2.660	2.580	2.610	2.187	2,689,400
2024-04-29	2.660	2.660	2.620	2.650	2.221	4,725,100
2024-04-26	2.630	2.670	2.620	2.660	2.229	4,778,400
2024-04-25	2.640	2.670	2.550	2.660	2.229	8,371,300
2024-04-24	2.560	2.660	2.560	2.620	2.196	5,767,600
2024-04-23	2.610	2.610	2.520	2.550	2.137	5,135,700
2024-04-22	2.560	2.700	2.560	2.610	2.187	8,722,500
2024-04-19	2.400	2.600	2.400	2.550	2.137	10,107,700
2024-04-18	2.430	2.460	2.380	2.410	2.020	2,710,900
2024-04-17	2.350	2.460	2.350	2.440	2.045	1,622,000
2024-04-16	2.410	2.410	2.320	2.360	1.978	4,477,400
2024-04-15	2.480	2.490	2.410	2.410	2.020	4,825,200
2024-04-12	2.450	2.480	2.400	2.440	2.045	2,670,300
2024-04-09	2.460	2.460	2.400	2.450	2.053	2,446,300
2024-04-08	2.490	2.540	2.420	2.430	2.037	2,572,000
2024-04-05	2.520	2.540	2.470	2.490	2.087	4,658,900
2024-04-04	2.480	2.530	2.470	2.520	2.112	4,636,500
2024-04-03	2.410	2.520	2.400	2.470	2.070	6,418,300
2024-04-02	2.400	2.440	2.400	2.400	2.011	2,346,100
2024-04-01	2.440	2.440	2.410	2.410	2.020	1,531,100
2024-03-29	2.460	2.470	2.390	2.410	2.020	2,346,200
2024-03-27	2.410	2.470	2.410	2.450	2.053	4,896,700
2024-03-26	2.410	2.430	2.380	2.410	2.020	4,920,300
2024-03-25	2.360	2.400	2.330	2.400	2.011	4,680,600
2024-03-22	2.380	2.380	2.350	2.370	1.986	3,174,300
2024-03-21	2.360	2.410	2.350	2.380	1.995	6,121,900
2024-03-20	2.310	2.430	2.310	2.380	1.995	8,852,200
2024-03-19	2.360	2.380	2.310	2.310	1.936	6,823,800
2024-03-18	2.300	2.380	2.300	2.350	1.969	7,008,300
2024-03-15	2.350	2.360	2.290	2.290	1.919	9,140,400
2024-03-14	2.320	2.350	2.310	2.350	1.969	9,909,600
2024-03-13	2.170	2.290	2.170	2.290	1.919	7,675,900
2024-03-12	2.210	2.210	2.150	2.170	1.819	4,246,000
2024-03-11	2.220	2.230	2.110	2.200	1.844	6,509,300
2024-03-08	2.240	2.290	2.220	2.230	1.844	3,773,200
2024-03-07	2.200	2.280	2.200	2.230	1.844	6,412,200
2024-03-06	2.230	2.230	2.150	2.210	1.827	5,818,100
2024-03-05	2.280	2.280	2.220	2.240	1.852	3,231,400
2024-03-04	2.270	2.330	2.250	2.280	1.885	6,882,600
2024-03-01	2.330	2.340	2.240	2.270	1.877	7,236,800
2024-02-29	2.360	2.360	2.220	2.330	1.926	8,582,800
2024-02-28	2.400	2.400	2.340	2.360	1.951	5,585,400
2024-02-27	2.430	2.450	2.330	2.370	1.960	11,584,700
2024-02-26	2.330	2.510	2.330	2.420	2.001	15,562,200
2024-02-23	2.270	2.340	2.230	2.330	1.926	10,913,000
2024-02-22	2.230	2.270	2.200	2.230	1.844	9,499,600
2024-02-21	2.300	2.310	2.210	2.230	1.844	11,195,900
2024-02-20	2.200	2.370	2.190	2.300	1.902	24,197,100
2024-02-19	2.120	2.170	2.080	2.170	1.794	3,690,500
2024-02-16	2.110	2.140	2.090	2.120	1.753	2,137,900

← NewerPage 11 of 21 · 1,228 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.