Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.290	1.290	1.240	1.250	1.024	11,891,700
2023-05-23	1.380	1.380	1.350	1.350	1.106	1,360,500
2023-05-22	1.350	1.380	1.330	1.370	1.122	1,120,900
2023-05-19	1.380	1.380	1.330	1.330	1.089	1,011,600
2023-05-18	1.350	1.380	1.330	1.360	1.114	2,287,300
2023-05-17	1.350	1.370	1.320	1.330	1.089	1,350,900
2023-05-16	1.350	1.370	1.330	1.350	1.106	2,232,800
2023-05-15	1.380	1.380	1.310	1.320	1.081	3,124,700
2023-05-12	1.340	1.380	1.330	1.370	1.122	1,745,000
2023-05-11	1.340	1.350	1.320	1.330	1.089	1,932,300
2023-05-10	1.340	1.370	1.320	1.320	1.081	1,780,600
2023-05-09	1.340	1.360	1.290	1.340	1.097	2,444,400
2023-05-08	1.280	1.400	1.280	1.340	1.097	8,214,200
2023-05-05	1.290	1.300	1.240	1.260	1.032	3,290,000
2023-05-03	1.330	1.340	1.290	1.290	1.056	1,613,000
2023-05-02	1.330	1.360	1.320	1.350	1.106	373,400
2023-04-28	1.330	1.360	1.300	1.320	1.081	2,358,100
2023-04-27	1.350	1.370	1.330	1.340	1.097	810,700
2023-04-26	1.350	1.380	1.330	1.350	1.106	1,818,700
2023-04-25	1.400	1.400	1.360	1.360	1.114	764,700
2023-04-20	1.390	1.400	1.370	1.390	1.138	279,600
2023-04-19	1.390	1.420	1.380	1.380	1.130	1,907,000
2023-04-18	1.450	1.450	1.390	1.400	1.146	1,911,500
2023-04-17	1.440	1.480	1.440	1.470	1.204	2,307,800
2023-04-14	1.460	1.470	1.430	1.440	1.179	2,470,400
2023-04-13	1.430	1.470	1.430	1.460	1.196	3,370,300
2023-04-12	1.410	1.440	1.380	1.430	1.171	3,968,900
2023-04-11	1.370	1.400	1.360	1.400	1.146	2,500,100
2023-04-10	1.410	1.410	1.370	1.370	1.122	1,222,300
2023-04-07	1.390	1.420	1.380	1.410	1.155	2,436,300
2023-04-06	1.430	1.430	1.390	1.390	1.138	2,793,000
2023-04-05	1.410	1.440	1.380	1.420	1.163	6,219,000
2023-04-04	1.420	1.440	1.410	1.410	1.155	7,798,400
2023-04-03	1.370	1.420	1.360	1.410	1.155	4,357,100
2023-03-31	1.350	1.360	1.340	1.340	1.097	640,900
2023-03-30	1.350	1.350	1.340	1.340	1.097	511,700
2023-03-29	1.330	1.350	1.320	1.340	1.097	1,866,500
2023-03-28	1.320	1.340	1.310	1.320	1.081	771,500
2023-03-27	1.340	1.340	1.300	1.300	1.065	386,400
2023-03-24	1.330	1.350	1.310	1.330	1.089	964,800
2023-03-23	1.310	1.350	1.300	1.330	1.089	1,684,300
2023-03-22	1.300	1.330	1.280	1.310	1.073	1,965,800
2023-03-21	1.260	1.280	1.240	1.270	1.040	1,904,700
2023-03-20	1.310	1.310	1.240	1.240	1.015	9,026,900
2023-03-17	1.310	1.330	1.290	1.320	1.081	1,552,000
2023-03-16	1.320	1.340	1.290	1.300	1.065	7,456,700
2023-03-15	1.300	1.370	1.300	1.360	1.114	2,359,800
2023-03-14	1.310	1.330	1.290	1.300	1.065	5,290,000
2023-03-13	1.350	1.350	1.290	1.320	1.081	5,292,400
2023-03-10	1.390	1.390	1.350	1.360	1.114	2,710,800
2023-03-09	1.400	1.410	1.380	1.410	1.155	695,400
2023-03-08	1.410	1.440	1.400	1.400	1.146	1,271,600
2023-03-07	1.450	1.450	1.420	1.430	1.171	2,185,200
2023-03-06	1.410	1.450	1.400	1.450	1.187	4,441,700
2023-03-03	1.390	1.410	1.370	1.400	1.146	1,443,000
2023-03-02	1.390	1.420	1.380	1.400	1.146	2,237,000
2023-03-01	1.410	1.420	1.380	1.410	1.142	1,537,200
2023-02-28	1.410	1.440	1.400	1.410	1.142	2,598,600
2023-02-27	1.440	1.440	1.390	1.410	1.142	3,522,200
2023-02-24	1.380	1.450	1.380	1.440	1.167	7,093,200

← NewerPage 15 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.