Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.500	1.500	1.450	1.460	1.196	3,549,000
2023-08-18	1.500	1.500	1.480	1.490	1.220	1,297,900
2023-08-17	1.510	1.520	1.490	1.490	1.220	4,782,600
2023-08-16	1.490	1.530	1.480	1.520	1.245	6,581,500
2023-08-15	1.500	1.510	1.480	1.490	1.220	2,730,600
2023-08-14	1.450	1.500	1.450	1.500	1.228	7,662,800
2023-08-11	1.420	1.470	1.420	1.450	1.187	3,719,100
2023-08-10	1.410	1.430	1.410	1.420	1.163	2,978,000
2023-08-09	1.390	1.410	1.380	1.400	1.146	933,400
2023-08-08	1.370	1.410	1.370	1.400	1.146	1,239,300
2023-08-07	1.400	1.410	1.370	1.380	1.130	1,841,700
2023-08-04	1.420	1.420	1.390	1.400	1.146	1,674,900
2023-08-03	1.410	1.420	1.400	1.410	1.155	2,068,000
2023-08-02	1.420	1.430	1.400	1.410	1.155	2,673,900
2023-08-01	1.410	1.440	1.390	1.410	1.155	3,533,000
2023-07-31	1.410	1.420	1.390	1.400	1.146	3,896,300
2023-07-28	1.410	1.430	1.390	1.410	1.155	4,710,900
2023-07-27	1.430	1.450	1.420	1.420	1.163	1,757,600
2023-07-26	1.440	1.470	1.430	1.430	1.171	3,558,500
2023-07-25	1.410	1.460	1.400	1.440	1.179	3,645,700
2023-07-24	1.410	1.420	1.390	1.400	1.146	3,571,400
2023-07-21	1.420	1.420	1.400	1.410	1.155	2,882,400
2023-07-20	1.420	1.440	1.400	1.430	1.171	3,778,300
2023-07-18	1.410	1.440	1.400	1.420	1.163	2,231,400
2023-07-17	1.410	1.430	1.400	1.430	1.171	3,187,600
2023-07-14	1.380	1.430	1.380	1.420	1.163	10,274,600
2023-07-13	1.360	1.390	1.360	1.380	1.130	3,933,400
2023-07-12	1.360	1.390	1.360	1.360	1.114	3,558,800
2023-07-11	1.390	1.390	1.330	1.370	1.122	2,013,800
2023-07-10	1.350	1.390	1.340	1.390	1.138	2,614,500
2023-07-07	1.330	1.350	1.330	1.350	1.106	1,412,400
2023-07-06	1.370	1.370	1.340	1.350	1.106	2,547,800
2023-07-05	1.350	1.370	1.330	1.370	1.122	2,800,800
2023-07-04	1.340	1.420	1.330	1.360	1.114	6,434,000
2023-07-03	1.290	1.340	1.290	1.340	1.097	2,643,200
2023-06-30	1.300	1.300	1.270	1.280	1.048	1,300,300
2023-06-28	1.260	1.290	1.260	1.280	1.048	1,689,400
2023-06-27	1.270	1.300	1.250	1.260	1.032	2,429,600
2023-06-26	1.270	1.300	1.270	1.280	1.048	2,486,400
2023-06-23	1.270	1.290	1.260	1.270	1.040	1,459,000
2023-06-22	1.240	1.300	1.240	1.280	1.048	2,634,200
2023-06-21	1.260	1.260	1.220	1.250	1.024	7,108,400
2023-06-20	1.280	1.280	1.250	1.260	1.032	2,553,900
2023-06-19	1.270	1.290	1.260	1.270	1.040	3,130,300
2023-06-16	1.280	1.280	1.230	1.260	1.032	3,664,600
2023-06-15	1.250	1.280	1.220	1.250	1.024	2,607,000
2023-06-14	1.210	1.250	1.210	1.230	1.007	4,075,900
2023-06-13	1.210	1.210	1.190	1.200	0.983	3,733,300
2023-06-12	1.230	1.250	1.190	1.210	0.991	2,475,900
2023-06-09	1.170	1.230	1.160	1.230	1.007	5,465,100
2023-06-08	1.170	1.180	1.150	1.160	0.950	7,157,800
2023-06-07	1.170	1.210	1.160	1.160	0.950	5,786,900
2023-06-06	1.170	1.190	1.160	1.170	0.958	4,949,100
2023-06-02	1.180	1.190	1.140	1.160	0.950	4,515,100
2023-06-01	1.180	1.200	1.160	1.170	0.958	8,654,700
2023-05-31	1.180	1.180	1.160	1.170	0.958	3,878,300
2023-05-30	1.150	1.220	1.140	1.190	0.975	11,571,800
2023-05-29	1.250	1.260	1.100	1.150	0.942	23,680,301
2023-05-26	1.260	1.260	1.200	1.240	1.015	6,968,300
2023-05-25	1.250	1.280	1.250	1.260	1.032	4,481,200

← NewerPage 14 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.