Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.980	1.000	0.970	0.980	0.785	4,155,300
2022-05-26	0.970	0.990	0.960	0.975	0.781	2,236,900
2022-05-25	0.965	1.010	0.955	0.970	0.777	7,757,000
2022-05-24	0.965	0.975	0.945	0.965	0.773	1,881,200
2022-05-23	0.940	0.980	0.930	0.960	0.769	8,446,300
2022-05-20	0.915	0.940	0.915	0.925	0.741	4,441,300
2022-05-19	0.900	0.915	0.895	0.900	0.721	1,616,000
2022-05-18	0.890	0.925	0.890	0.920	0.737	3,393,400
2022-05-17	0.885	0.905	0.875	0.890	0.713	3,757,000
2022-05-13	0.865	0.870	0.860	0.870	0.697	1,036,500
2022-05-12	0.865	0.885	0.860	0.860	0.689	2,764,300
2022-05-11	0.865	0.880	0.860	0.865	0.693	1,239,100
2022-05-10	0.880	0.880	0.855	0.875	0.701	2,131,800
2022-05-09	0.905	0.910	0.885	0.885	0.709	2,406,600
2022-05-06	0.880	0.925	0.880	0.905	0.725	3,846,100
2022-05-05	0.880	0.915	0.880	0.900	0.721	2,401,300
2022-04-29	0.875	0.885	0.870	0.870	0.697	1,762,500
2022-04-28	0.870	0.880	0.870	0.870	0.697	844,500
2022-04-27	0.880	0.885	0.870	0.870	0.697	864,200
2022-04-26	0.895	0.895	0.880	0.880	0.705	417,300
2022-04-25	0.915	0.915	0.870	0.875	0.701	5,976,300
2022-04-22	0.940	0.940	0.915	0.925	0.741	3,861,300
2022-04-21	0.930	0.945	0.930	0.940	0.753	1,319,200
2022-04-20	0.920	0.935	0.910	0.930	0.745	1,660,900
2022-04-18	0.930	0.935	0.920	0.920	0.737	1,680,900
2022-04-15	0.915	0.925	0.910	0.920	0.737	3,886,900
2022-04-14	0.920	0.920	0.905	0.915	0.733	3,035,900
2022-04-13	0.900	0.920	0.900	0.920	0.737	4,746,200
2022-04-12	0.895	0.895	0.880	0.890	0.713	1,731,000
2022-04-11	0.935	0.935	0.900	0.900	0.721	1,056,700
2022-04-08	0.930	0.950	0.930	0.930	0.745	2,336,600
2022-04-07	0.935	0.955	0.930	0.930	0.745	4,190,300
2022-04-06	0.935	0.950	0.930	0.940	0.753	2,250,500
2022-04-05	0.930	0.940	0.920	0.940	0.753	4,019,700
2022-04-04	0.890	0.930	0.885	0.925	0.741	4,123,300
2022-04-01	0.900	0.900	0.885	0.890	0.713	899,600
2022-03-31	0.890	0.900	0.875	0.900	0.721	1,294,500
2022-03-30	0.905	0.905	0.890	0.890	0.713	1,014,900
2022-03-29	0.900	0.910	0.870	0.900	0.721	2,019,000
2022-03-28	0.905	0.925	0.900	0.900	0.721	761,400
2022-03-25	0.910	0.910	0.885	0.905	0.725	1,626,100
2022-03-24	0.915	0.930	0.910	0.910	0.729	2,155,700
2022-03-23	0.885	0.905	0.885	0.905	0.725	1,675,200
2022-03-22	0.880	0.905	0.880	0.890	0.713	2,257,600
2022-03-21	0.865	0.890	0.860	0.880	0.705	1,897,900
2022-03-18	0.875	0.880	0.855	0.860	0.689	1,382,300
2022-03-17	0.825	0.880	0.825	0.875	0.701	3,274,800
2022-03-16	0.810	0.835	0.810	0.830	0.665	1,124,800
2022-03-15	0.825	0.830	0.800	0.815	0.653	2,265,300
2022-03-14	0.835	0.840	0.825	0.825	0.661	1,260,200
2022-03-11	0.825	0.835	0.820	0.830	0.665	1,004,600
2022-03-10	0.825	0.835	0.815	0.825	0.661	3,821,000
2022-03-09	0.820	0.845	0.820	0.845	0.677	5,101,800
2022-03-08	0.860	0.860	0.820	0.820	0.657	4,908,300
2022-03-07	0.865	0.875	0.840	0.865	0.693	7,139,100
2022-03-04	0.880	0.885	0.840	0.845	0.677	7,034,600
2022-03-03	0.875	0.895	0.865	0.885	0.709	8,046,600
2022-03-02	0.860	0.880	0.855	0.865	0.693	3,993,100
2022-03-01	0.835	0.850	0.830	0.845	0.677	4,123,000
2022-02-28	0.850	0.860	0.835	0.860	0.689	2,678,200

← NewerPage 19 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.