Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	1.430	1.440	1.360	1.370	1.110	4,733,900
2023-02-22	1.460	1.470	1.430	1.440	1.167	5,448,500
2023-02-21	1.460	1.480	1.440	1.460	1.183	5,682,600
2023-02-20	1.500	1.500	1.440	1.480	1.199	3,456,700
2023-02-17	1.490	1.520	1.420	1.500	1.215	9,398,900
2023-02-16	1.480	1.550	1.480	1.550	1.256	9,065,200
2023-02-15	1.480	1.480	1.450	1.480	1.199	1,237,200
2023-02-14	1.480	1.490	1.450	1.480	1.199	2,011,900
2023-02-13	1.480	1.500	1.470	1.490	1.207	1,563,300
2023-02-10	1.500	1.510	1.470	1.500	1.215	1,805,600
2023-02-09	1.500	1.520	1.490	1.500	1.215	1,571,500
2023-02-08	1.500	1.520	1.480	1.510	1.223	2,152,700
2023-02-07	1.500	1.510	1.460	1.490	1.207	1,997,400
2023-02-03	1.520	1.520	1.480	1.510	1.223	2,502,000
2023-02-02	1.440	1.530	1.440	1.530	1.240	4,310,700
2023-01-31	1.490	1.490	1.450	1.470	1.191	3,136,900
2023-01-30	1.440	1.490	1.440	1.490	1.207	6,140,500
2023-01-27	1.460	1.480	1.430	1.440	1.167	9,075,300
2023-01-26	1.410	1.450	1.410	1.440	1.167	7,219,200
2023-01-25	1.440	1.460	1.410	1.420	1.150	4,799,500
2023-01-20	1.420	1.460	1.420	1.450	1.175	4,053,100
2023-01-19	1.410	1.420	1.400	1.410	1.142	1,047,500
2023-01-18	1.410	1.430	1.400	1.410	1.142	2,532,600
2023-01-17	1.430	1.430	1.400	1.410	1.142	1,032,400
2023-01-16	1.420	1.450	1.410	1.430	1.159	2,692,300
2023-01-13	1.460	1.470	1.410	1.420	1.150	3,974,700
2023-01-12	1.420	1.460	1.420	1.450	1.175	6,647,300
2023-01-11	1.340	1.410	1.340	1.410	1.142	8,930,500
2023-01-10	1.320	1.350	1.320	1.330	1.078	3,340,000
2023-01-09	1.320	1.340	1.300	1.320	1.069	4,114,900
2023-01-06	1.290	1.340	1.290	1.310	1.061	1,922,600
2023-01-05	1.290	1.310	1.280	1.290	1.045	1,924,200
2023-01-04	1.310	1.310	1.280	1.290	1.045	1,699,700
2023-01-03	1.320	1.340	1.310	1.320	1.069	1,678,900
2022-12-30	1.340	1.340	1.310	1.310	1.061	1,484,400
2022-12-29	1.330	1.360	1.300	1.340	1.086	3,914,800
2022-12-28	1.350	1.350	1.330	1.330	1.078	1,718,200
2022-12-27	1.310	1.360	1.300	1.350	1.094	4,884,500
2022-12-23	1.260	1.330	1.260	1.300	1.053	4,952,400
2022-12-22	1.300	1.310	1.250	1.270	1.029	2,212,500
2022-12-21	1.280	1.310	1.270	1.290	1.045	1,135,700
2022-12-20	1.270	1.300	1.270	1.280	1.037	2,793,800
2022-12-19	1.300	1.300	1.250	1.280	1.037	2,194,700
2022-12-16	1.340	1.340	1.280	1.310	1.061	3,150,000
2022-12-15	1.350	1.380	1.330	1.360	1.102	2,645,800
2022-12-14	1.310	1.360	1.310	1.340	1.086	2,867,200
2022-12-13	1.290	1.320	1.270	1.310	1.061	2,439,500
2022-12-12	1.300	1.310	1.270	1.290	1.045	2,446,700
2022-12-09	1.270	1.300	1.240	1.300	1.053	4,106,500
2022-12-08	1.330	1.330	1.270	1.270	1.029	4,658,000
2022-12-07	1.360	1.370	1.340	1.340	1.086	2,563,100
2022-12-06	1.380	1.400	1.370	1.380	1.118	4,272,400
2022-12-05	1.360	1.410	1.360	1.380	1.118	6,450,900
2022-12-02	1.380	1.390	1.360	1.380	1.106	3,984,400
2022-12-01	1.400	1.400	1.360	1.380	1.106	5,061,600
2022-11-30	1.330	1.400	1.330	1.400	1.122	7,055,000
2022-11-29	1.350	1.380	1.330	1.340	1.074	3,075,500
2022-11-25	1.330	1.380	1.330	1.360	1.090	5,454,700
2022-11-24	1.330	1.360	1.310	1.340	1.074	6,593,000
2022-11-23	1.320	1.350	1.320	1.350	1.082	3,869,800

← NewerPage 16 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.