Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.100	2.130	2.080	2.110	1.745	3,565,000
2024-02-14	2.120	2.140	2.080	2.090	1.728	1,465,700
2024-02-13	2.110	2.150	2.090	2.120	1.753	2,862,100
2024-02-09	2.080	2.120	2.070	2.110	1.745	3,954,200
2024-02-08	2.040	2.090	2.040	2.080	1.720	4,822,700
2024-02-07	2.070	2.090	2.030	2.040	1.687	6,662,500
2024-02-06	1.970	2.080	1.970	2.070	1.711	11,981,100
2024-02-05	2.010	2.020	1.930	2.000	1.654	8,549,300
2024-02-02	2.040	2.160	1.950	2.010	1.662	21,360,600
2024-01-31	1.900	2.110	1.900	2.050	1.695	24,832,100
2024-01-30	1.890	1.920	1.870	1.890	1.563	6,061,300
2024-01-29	1.840	1.900	1.840	1.890	1.563	7,051,400
2024-01-26	1.800	1.840	1.780	1.830	1.513	8,644,800
2024-01-24	1.770	1.800	1.760	1.790	1.480	3,929,600
2024-01-23	1.770	1.800	1.740	1.770	1.463	3,054,700
2024-01-22	1.720	1.760	1.720	1.760	1.455	3,418,700
2024-01-19	1.730	1.750	1.690	1.720	1.422	5,591,400
2024-01-18	1.770	1.770	1.720	1.730	1.430	5,301,200
2024-01-17	1.790	1.790	1.730	1.770	1.463	3,097,800
2024-01-16	1.820	1.820	1.740	1.770	1.463	5,331,700
2024-01-15	1.810	1.830	1.800	1.810	1.497	843,300
2024-01-12	1.820	1.820	1.790	1.800	1.488	4,619,200
2024-01-11	1.750	1.830	1.750	1.820	1.505	5,622,500
2024-01-10	1.700	1.760	1.670	1.750	1.447	9,678,900
2024-01-09	1.720	1.720	1.640	1.690	1.397	18,405,100
2024-01-08	1.670	1.770	1.670	1.710	1.414	19,325,199
2024-01-05	1.700	1.700	1.620	1.650	1.364	12,949,200
2024-01-04	1.650	1.690	1.630	1.680	1.389	6,327,800
2024-01-03	1.600	1.660	1.590	1.640	1.356	3,888,300
2024-01-02	1.610	1.630	1.590	1.600	1.323	2,083,300
2023-12-29	1.610	1.620	1.590	1.600	1.323	1,608,000
2023-12-28	1.610	1.620	1.590	1.600	1.323	2,287,200
2023-12-27	1.620	1.640	1.600	1.610	1.331	2,952,500
2023-12-26	1.640	1.650	1.600	1.630	1.348	2,446,100
2023-12-22	1.640	1.640	1.600	1.640	1.356	1,826,300
2023-12-21	1.630	1.660	1.610	1.640	1.356	2,274,400
2023-12-20	1.600	1.660	1.590	1.630	1.348	4,543,600
2023-12-19	1.610	1.620	1.560	1.590	1.315	2,812,200
2023-12-18	1.600	1.630	1.570	1.600	1.323	4,358,000
2023-12-15	1.550	1.620	1.550	1.600	1.323	4,011,200
2023-12-14	1.530	1.560	1.520	1.540	1.273	4,646,500
2023-12-13	1.510	1.550	1.490	1.520	1.257	2,508,600
2023-12-12	1.540	1.550	1.510	1.510	1.248	2,874,400
2023-12-11	1.520	1.570	1.510	1.540	1.273	1,659,500
2023-12-08	1.440	1.550	1.440	1.510	1.248	7,033,700
2023-12-07	1.530	1.540	1.430	1.430	1.182	8,461,900
2023-12-06	1.550	1.570	1.540	1.570	1.286	5,759,300
2023-12-05	1.580	1.590	1.520	1.570	1.286	4,749,400
2023-12-04	1.560	1.600	1.560	1.590	1.302	2,293,300
2023-12-01	1.620	1.630	1.550	1.570	1.286	6,033,200
2023-11-30	1.620	1.650	1.580	1.620	1.327	4,091,300
2023-11-29	1.640	1.650	1.600	1.610	1.318	5,862,300
2023-11-28	1.640	1.650	1.600	1.620	1.327	4,206,000
2023-11-27	1.660	1.690	1.600	1.640	1.343	16,463,400
2023-11-24	1.800	1.810	1.650	1.680	1.376	17,494,199
2023-11-23	1.820	1.830	1.760	1.790	1.466	7,299,700
2023-11-22	1.890	1.890	1.820	1.820	1.490	4,562,800
2023-11-21	1.840	1.880	1.830	1.870	1.531	3,260,200
2023-11-20	1.800	1.870	1.800	1.860	1.523	4,237,800
2023-11-17	1.830	1.860	1.800	1.820	1.490	3,465,200

← NewerPage 12 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.