Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.000	1.060	1.000	1.050	0.841	10,533,200
2022-08-22	1.060	1.060	0.990	1.000	0.801	9,612,700
2022-08-19	1.040	1.080	1.030	1.050	0.841	21,401,301
2022-08-18	0.980	1.000	0.970	0.990	0.793	1,974,000
2022-08-17	0.980	0.990	0.975	0.980	0.785	1,054,900
2022-08-16	0.970	0.990	0.965	0.975	0.781	814,300
2022-08-15	0.990	0.990	0.975	0.975	0.781	341,200
2022-08-12	0.965	0.985	0.960	0.985	0.789	931,500
2022-08-11	0.950	0.980	0.950	0.975	0.781	480,900
2022-08-10	0.940	0.955	0.935	0.950	0.761	570,100
2022-08-09	0.950	0.960	0.950	0.950	0.761	103,200
2022-08-08	0.965	0.965	0.935	0.950	0.761	440,500
2022-08-05	0.945	0.960	0.935	0.950	0.761	1,086,800
2022-08-04	0.950	0.965	0.950	0.950	0.761	708,700
2022-08-03	0.945	0.955	0.945	0.950	0.761	564,500
2022-08-02	0.975	0.975	0.940	0.945	0.757	1,203,500
2022-08-01	0.995	0.995	0.970	0.975	0.781	5,486,400
2022-07-29	0.980	0.995	0.970	0.995	0.797	1,193,100
2022-07-28	0.975	0.980	0.960	0.970	0.777	1,788,300
2022-07-27	0.965	0.970	0.955	0.970	0.777	1,293,300
2022-07-26	0.910	0.970	0.910	0.965	0.773	2,677,200
2022-07-25	0.935	0.950	0.910	0.910	0.729	535,900
2022-07-22	0.910	0.945	0.900	0.935	0.749	1,510,900
2022-07-21	0.915	0.915	0.900	0.915	0.733	205,800
2022-07-20	0.925	0.930	0.895	0.905	0.725	794,000
2022-07-19	0.910	0.930	0.910	0.920	0.737	1,100,700
2022-07-18	0.880	0.915	0.880	0.910	0.729	994,600
2022-07-15	0.885	0.885	0.880	0.880	0.705	588,700
2022-07-14	0.890	0.890	0.870	0.885	0.709	742,800
2022-07-13	0.870	0.890	0.865	0.890	0.713	794,500
2022-07-12	0.900	0.900	0.875	0.880	0.705	1,079,300
2022-07-08	0.895	0.905	0.895	0.900	0.721	430,400
2022-07-07	0.910	0.910	0.880	0.885	0.709	5,567,700
2022-07-06	0.960	0.960	0.900	0.910	0.729	4,687,500
2022-07-05	0.955	0.970	0.955	0.970	0.777	700,400
2022-07-04	0.955	0.970	0.940	0.950	0.761	1,540,800
2022-07-01	0.965	0.970	0.935	0.950	0.761	3,002,600
2022-06-30	0.970	0.975	0.960	0.970	0.777	1,119,100
2022-06-29	0.970	0.980	0.960	0.975	0.781	2,225,800
2022-06-28	0.950	0.975	0.950	0.970	0.777	3,620,000
2022-06-27	0.905	0.945	0.900	0.945	0.757	2,224,600
2022-06-24	0.920	0.925	0.900	0.900	0.721	2,137,200
2022-06-23	0.935	0.935	0.905	0.915	0.733	2,565,900
2022-06-22	0.965	0.965	0.935	0.935	0.749	2,624,900
2022-06-21	0.930	0.965	0.930	0.965	0.773	2,211,700
2022-06-20	0.965	0.970	0.910	0.925	0.741	5,790,800
2022-06-17	0.985	0.985	0.970	0.980	0.785	1,874,100
2022-06-16	1.000	1.020	0.990	0.995	0.797	3,886,300
2022-06-15	0.985	1.010	0.975	1.000	0.801	4,193,700
2022-06-14	0.950	0.980	0.945	0.980	0.785	2,189,700
2022-06-13	0.965	0.975	0.945	0.965	0.773	5,347,100
2022-06-10	0.990	1.000	0.980	0.990	0.793	2,422,300
2022-06-09	1.010	1.050	0.990	0.990	0.793	9,510,800
2022-06-08	1.010	1.010	0.990	1.010	0.809	4,550,300
2022-06-07	1.010	1.010	0.990	0.990	0.793	2,029,000
2022-06-03	1.010	1.010	0.990	1.000	0.801	4,604,200
2022-06-02	1.010	1.020	0.985	0.990	0.793	4,098,700
2022-06-01	0.975	1.030	0.970	1.010	0.809	7,610,600
2022-05-31	1.000	1.010	0.980	0.980	0.785	4,818,300
2022-05-30	0.985	1.010	0.980	1.010	0.809	3,705,900

← NewerPage 18 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.