Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.350	1.350	1.280	1.310	1.050	5,790,500
2022-11-21	1.240	1.350	1.220	1.350	1.082	11,886,300
2022-11-17	1.250	1.290	1.250	1.280	1.026	10,643,800
2022-11-16	1.240	1.260	1.230	1.260	1.010	2,760,100
2022-11-15	1.240	1.260	1.220	1.230	0.986	3,276,100
2022-11-14	1.220	1.260	1.220	1.250	1.002	3,391,300
2022-11-11	1.220	1.230	1.200	1.220	0.978	3,412,300
2022-11-10	1.220	1.230	1.200	1.210	0.970	2,056,800
2022-11-09	1.240	1.250	1.220	1.240	0.994	1,775,200
2022-11-08	1.250	1.270	1.220	1.260	1.010	1,234,000
2022-11-07	1.300	1.300	1.210	1.250	1.002	3,731,200
2022-11-04	1.280	1.300	1.260	1.300	1.042	3,995,000
2022-11-03	1.250	1.270	1.240	1.270	1.018	4,586,500
2022-11-02	1.240	1.260	1.200	1.230	0.986	5,355,300
2022-11-01	1.240	1.260	1.200	1.250	1.002	3,641,100
2022-10-31	1.240	1.260	1.210	1.240	0.994	2,651,500
2022-10-28	1.210	1.250	1.200	1.250	1.002	6,138,700
2022-10-27	1.180	1.210	1.180	1.210	0.970	5,828,500
2022-10-26	1.180	1.200	1.140	1.170	0.938	5,577,500
2022-10-25	1.150	1.200	1.130	1.180	0.946	5,993,000
2022-10-21	1.110	1.140	1.110	1.140	0.914	3,230,300
2022-10-20	1.110	1.140	1.100	1.100	0.882	5,078,600
2022-10-19	1.100	1.110	1.090	1.110	0.890	2,826,500
2022-10-18	1.110	1.130	1.090	1.110	0.890	1,838,100
2022-10-17	1.100	1.110	1.080	1.110	0.890	2,228,500
2022-10-14	1.130	1.130	1.100	1.110	0.890	2,929,800
2022-10-13	1.120	1.130	1.100	1.110	0.890	3,630,100
2022-10-12	1.110	1.140	1.080	1.130	0.906	2,593,400
2022-10-11	1.160	1.160	1.100	1.100	0.882	5,791,800
2022-10-07	1.170	1.200	1.160	1.170	0.938	5,314,900
2022-10-06	1.160	1.190	1.160	1.170	0.938	4,657,700
2022-10-05	1.160	1.180	1.150	1.150	0.922	7,057,800
2022-10-04	1.150	1.150	1.120	1.150	0.922	5,337,700
2022-10-03	1.110	1.130	1.090	1.130	0.906	5,259,800
2022-09-30	1.100	1.120	1.090	1.110	0.890	1,855,200
2022-09-29	1.130	1.150	1.100	1.110	0.890	4,224,500
2022-09-28	1.140	1.140	1.100	1.120	0.898	4,264,500
2022-09-27	1.070	1.140	1.070	1.140	0.914	4,027,900
2022-09-26	1.110	1.110	1.050	1.080	0.866	8,998,900
2022-09-23	1.140	1.160	1.120	1.120	0.898	3,992,900
2022-09-22	1.160	1.170	1.120	1.140	0.914	6,565,800
2022-09-21	1.120	1.170	1.110	1.170	0.938	4,985,200
2022-09-20	1.150	1.180	1.110	1.120	0.898	5,225,800
2022-09-19	1.120	1.150	1.090	1.140	0.914	6,632,500
2022-09-15	1.120	1.150	1.090	1.120	0.898	7,838,700
2022-09-14	1.060	1.120	1.060	1.120	0.898	5,272,000
2022-09-13	1.100	1.110	1.080	1.090	0.874	6,488,500
2022-09-12	1.120	1.120	1.090	1.090	0.874	3,665,700
2022-09-09	1.090	1.110	1.080	1.100	0.882	3,019,800
2022-09-08	1.070	1.110	1.070	1.090	0.874	3,393,800
2022-09-07	1.130	1.140	1.090	1.090	0.874	4,874,100
2022-09-06	1.040	1.160	1.040	1.140	0.914	11,363,300
2022-09-05	1.060	1.080	1.020	1.050	0.841	6,127,400
2022-09-02	1.040	1.060	1.030	1.050	0.841	1,213,300
2022-09-01	1.050	1.070	1.040	1.050	0.841	3,123,700
2022-08-30	1.090	1.100	1.070	1.090	0.874	2,548,600
2022-08-29	1.050	1.100	1.050	1.070	0.858	2,819,800
2022-08-26	1.090	1.110	1.080	1.100	0.882	5,461,400
2022-08-25	1.070	1.110	1.070	1.100	0.882	11,427,900
2022-08-24	1.070	1.080	1.050	1.070	0.858	7,428,200

← NewerPage 17 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.