Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.650	1.650	1.610	1.620	1.620	3,412,700
2026-07-24	1.690	1.690	1.620	1.650	1.650	7,612,800
2026-07-23	1.720	1.720	1.660	1.680	1.680	3,501,500
2026-07-22	1.720	1.750	1.710	1.730	1.730	2,506,300
2026-07-21	1.740	1.740	1.700	1.710	1.710	964,600
2026-07-20	1.720	1.750	1.710	1.740	1.740	3,372,100
2026-07-17	1.700	1.720	1.680	1.700	1.700	2,537,400
2026-07-16	1.760	1.760	1.690	1.700	1.700	3,712,700
2026-07-15	1.760	1.790	1.750	1.750	1.750	1,587,000
2026-07-14	1.740	1.770	1.720	1.760	1.760	2,199,400
2026-07-13	1.710	1.730	1.700	1.720	1.720	2,658,300
2026-07-10	1.700	1.730	1.690	1.690	1.690	1,765,000
2026-07-09	1.700	1.720	1.680	1.690	1.690	2,102,300
2026-07-08	1.690	1.720	1.670	1.700	1.700	2,444,300
2026-07-07	1.660	1.690	1.650	1.680	1.680	2,981,900
2026-07-06	1.650	1.680	1.640	1.650	1.650	2,116,900
2026-07-03	1.630	1.660	1.630	1.640	1.640	2,813,200
2026-07-02	1.620	1.640	1.620	1.630	1.630	1,151,500
2026-07-01	1.630	1.640	1.620	1.620	1.620	573,800
2026-06-30	1.660	1.660	1.620	1.630	1.630	697,200
2026-06-29	1.620	1.660	1.620	1.660	1.660	611,100
2026-06-26	1.660	1.670	1.620	1.620	1.620	994,500
2026-06-25	1.660	1.670	1.650	1.660	1.660	1,070,200
2026-06-24	1.690	1.690	1.670	1.670	1.670	583,600
2026-06-23	1.730	1.730	1.680	1.690	1.690	912,700
2026-06-22	1.700	1.740	1.700	1.740	1.740	467,900
2026-06-19	1.710	1.730	1.690	1.700	1.700	932,700
2026-06-18	1.700	1.730	1.680	1.730	1.730	584,800
2026-06-17	1.700	1.700	1.700	1.700	1.700	0
2026-06-16	1.670	1.740	1.670	1.700	1.700	1,707,000
2026-06-15	1.690	1.700	1.640	1.670	1.670	4,118,500
2026-06-12	1.760	1.760	1.680	1.680	1.680	1,857,800
2026-06-11	1.780	1.780	1.750	1.760	1.760	555,800
2026-06-10	1.760	1.780	1.740	1.780	1.780	810,900
2026-06-09	1.770	1.770	1.720	1.760	1.760	1,595,600
2026-06-08	1.830	1.840	1.790	1.820	1.750	3,975,700
2026-06-05	1.840	1.840	1.810	1.830	1.760	1,898,200
2026-06-04	1.830	1.900	1.830	1.830	1.760	4,978,700
2026-06-03	1.800	1.840	1.800	1.830	1.760	1,402,000
2026-05-29	1.800	1.810	1.780	1.800	1.731	2,675,600
2026-05-28	1.800	1.830	1.790	1.800	1.731	1,603,600
2026-05-26	1.830	1.840	1.780	1.800	1.731	8,497,700
2026-05-25	1.860	1.900	1.810	1.830	1.760	3,475,100
2026-05-22	1.840	1.920	1.810	1.860	1.789	11,550,200
2026-05-21	1.850	1.850	1.780	1.800	1.731	4,621,500
2026-05-20	1.910	1.920	1.860	1.860	1.789	19,757,301
2026-05-19	1.910	1.930	1.890	1.910	1.837	1,971,400
2026-05-18	1.950	1.950	1.900	1.920	1.846	1,129,800
2026-05-15	1.970	1.970	1.890	1.930	1.856	1,558,900
2026-05-14	1.910	1.980	1.880	1.970	1.894	4,204,800
2026-05-13	1.880	1.930	1.860	1.910	1.837	2,789,400
2026-05-12	1.890	1.900	1.860	1.890	1.817	2,017,200
2026-05-11	1.930	1.930	1.880	1.890	1.817	1,259,300
2026-05-08	1.890	1.920	1.890	1.920	1.846	1,309,500
2026-05-07	2.000	2.030	1.880	1.890	1.817	4,391,400
2026-05-06	2.000	2.010	1.970	2.010	1.933	4,669,600
2026-05-05	2.020	2.040	2.000	2.010	1.933	1,341,700
2026-05-04	2.020	2.030	1.950	2.020	1.942	2,726,000
2026-04-30	2.060	2.080	2.000	2.020	1.942	2,559,500
2026-04-29	1.920	2.040	1.920	2.040	1.962	14,400,100

← NewerPage 2 of 21 · 1,230 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.