Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.830	1.840	1.820	1.830	1.499	3,731,500
2023-11-15	1.840	1.850	1.830	1.840	1.507	3,229,900
2023-11-14	1.850	1.870	1.840	1.850	1.515	2,922,200
2023-11-10	1.850	1.870	1.840	1.840	1.507	1,357,400
2023-11-09	1.860	1.870	1.830	1.860	1.523	1,285,700
2023-11-08	1.870	1.890	1.850	1.860	1.523	1,123,600
2023-11-07	1.910	1.920	1.880	1.890	1.548	1,393,600
2023-11-06	1.920	1.960	1.900	1.920	1.572	2,789,200
2023-11-03	1.880	1.930	1.880	1.920	1.572	4,644,700
2023-11-02	1.860	1.910	1.860	1.880	1.540	3,595,400
2023-11-01	1.850	1.910	1.850	1.860	1.523	2,407,000
2023-10-31	1.820	1.900	1.820	1.860	1.523	4,484,100
2023-10-30	1.890	1.900	1.810	1.820	1.490	6,717,200
2023-10-27	1.880	1.900	1.850	1.870	1.531	1,106,200
2023-10-26	1.870	1.900	1.850	1.880	1.540	2,191,600
2023-10-25	1.850	1.880	1.840	1.870	1.531	3,673,200
2023-10-24	1.850	1.880	1.810	1.870	1.531	3,250,500
2023-10-23	1.870	1.870	1.820	1.850	1.515	2,235,600
2023-10-20	1.900	1.900	1.860	1.870	1.531	3,442,400
2023-10-19	1.860	1.920	1.850	1.880	1.540	4,441,300
2023-10-18	1.850	1.880	1.850	1.860	1.523	4,149,600
2023-10-17	1.890	1.890	1.840	1.850	1.515	1,725,700
2023-10-16	1.890	1.900	1.860	1.880	1.540	1,861,600
2023-10-13	1.840	1.880	1.810	1.870	1.531	3,299,900
2023-10-12	1.840	1.890	1.820	1.830	1.499	2,508,600
2023-10-11	1.900	1.900	1.850	1.860	1.523	3,535,400
2023-10-10	1.850	1.930	1.830	1.900	1.556	4,061,800
2023-10-09	1.870	1.880	1.830	1.850	1.515	3,289,300
2023-10-06	1.830	1.850	1.810	1.830	1.499	995,400
2023-10-05	1.850	1.850	1.780	1.830	1.499	8,330,600
2023-10-04	1.870	1.910	1.840	1.850	1.515	2,685,400
2023-10-03	1.870	1.900	1.860	1.890	1.548	1,849,400
2023-10-02	1.920	1.940	1.820	1.910	1.564	3,465,200
2023-09-29	1.930	1.950	1.920	1.930	1.581	1,422,600
2023-09-27	1.890	1.950	1.890	1.930	1.581	4,249,200
2023-09-26	1.930	1.950	1.900	1.900	1.556	1,904,000
2023-09-25	1.950	1.960	1.920	1.930	1.581	858,100
2023-09-22	1.900	1.970	1.880	1.970	1.613	5,189,700
2023-09-21	1.910	1.930	1.870	1.920	1.572	2,240,100
2023-09-20	1.940	1.950	1.890	1.910	1.564	5,623,200
2023-09-19	1.900	1.970	1.900	1.930	1.581	11,074,200
2023-09-18	1.830	1.880	1.820	1.870	1.531	4,506,800
2023-09-15	1.850	1.900	1.830	1.830	1.499	7,726,200
2023-09-14	1.830	1.850	1.780	1.840	1.507	6,044,700
2023-09-13	1.790	1.830	1.750	1.830	1.499	5,522,800
2023-09-12	1.750	1.800	1.730	1.770	1.449	5,644,500
2023-09-11	1.750	1.810	1.740	1.760	1.441	5,094,700
2023-09-08	1.770	1.780	1.740	1.750	1.433	5,358,000
2023-09-07	1.790	1.810	1.750	1.770	1.449	4,930,400
2023-09-06	1.770	1.890	1.770	1.790	1.466	12,315,600
2023-09-05	1.780	1.790	1.720	1.760	1.441	8,451,200
2023-09-04	1.830	1.980	1.700	1.780	1.458	24,303,301
2023-09-01	1.760	1.870	1.750	1.850	1.515	10,860,900
2023-08-30	1.710	1.760	1.700	1.740	1.425	7,708,000
2023-08-29	1.700	1.720	1.670	1.710	1.400	7,478,700
2023-08-28	1.610	1.700	1.610	1.700	1.392	11,651,900
2023-08-25	1.570	1.650	1.550	1.600	1.310	19,248,801
2023-08-24	1.520	1.580	1.520	1.570	1.286	8,766,200
2023-08-23	1.480	1.530	1.470	1.510	1.237	7,036,100
2023-08-22	1.460	1.500	1.460	1.480	1.212	4,692,300

← NewerPage 13 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.