Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.850	0.860	0.835	0.860	0.689	2,678,200
2022-02-25	0.850	0.865	0.830	0.830	0.665	5,821,700
2022-02-24	0.865	0.905	0.840	0.850	0.681	23,410,199
2022-02-23	0.785	0.865	0.765	0.865	0.693	16,282,600
2022-02-22	0.885	0.885	0.820	0.820	0.657	27,609,000
2022-02-21	0.920	0.930	0.875	0.875	0.701	9,016,000
2022-02-18	0.960	0.960	0.915	0.920	0.737	16,745,000
2022-02-17	0.950	0.970	0.945	0.970	0.777	4,519,300
2022-02-16	0.955	0.965	0.940	0.960	0.769	4,995,400
2022-02-15	0.965	0.970	0.955	0.960	0.769	10,434,100
2022-02-14	0.995	1.020	0.950	0.950	0.761	15,824,800
2022-02-11	0.970	0.970	0.945	0.965	0.773	4,661,200
2022-02-10	0.995	0.995	0.960	0.975	0.781	4,896,900
2022-02-09	0.990	1.000	0.975	0.990	0.793	8,712,100
2022-02-08	0.980	1.000	0.960	0.995	0.797	5,329,000
2022-02-07	1.000	1.030	0.965	0.975	0.781	10,894,200
2022-02-04	0.995	1.020	0.975	0.995	0.797	23,669,900
2022-02-03	0.915	0.980	0.900	0.975	0.781	10,608,600
2022-01-31	0.910	0.920	0.905	0.910	0.729	1,915,700
2022-01-28	0.905	0.920	0.890	0.900	0.721	5,708,900
2022-01-27	0.890	0.910	0.875	0.890	0.713	7,388,000
2022-01-26	0.855	0.890	0.855	0.885	0.709	902,500
2022-01-25	0.870	0.880	0.845	0.855	0.685	2,828,600
2022-01-24	0.875	0.895	0.875	0.885	0.709	2,487,100
2022-01-21	0.910	0.920	0.885	0.895	0.717	3,366,500
2022-01-20	0.925	0.930	0.900	0.930	0.745	3,673,100
2022-01-19	0.900	0.935	0.900	0.920	0.737	5,952,000
2022-01-17	0.910	0.910	0.890	0.890	0.713	1,791,800
2022-01-14	0.920	0.920	0.885	0.890	0.713	2,260,700
2022-01-13	0.935	0.940	0.910	0.925	0.741	3,267,400
2022-01-12	0.900	0.940	0.900	0.935	0.749	6,187,900
2022-01-11	0.875	0.885	0.870	0.885	0.709	656,800
2022-01-10	0.885	0.890	0.875	0.885	0.709	1,616,600
2022-01-07	0.880	0.890	0.875	0.885	0.709	2,099,000
2022-01-06	0.865	0.875	0.860	0.870	0.697	2,598,400
2022-01-05	0.890	0.895	0.870	0.875	0.701	1,752,500
2022-01-04	0.850	0.900	0.850	0.885	0.709	5,418,300
2022-01-03	0.800	0.845	0.800	0.840	0.673	5,777,200
2021-12-31	0.800	0.810	0.800	0.805	0.645	619,200
2021-12-30	0.800	0.810	0.800	0.805	0.645	1,355,700
2021-12-29	0.800	0.810	0.795	0.795	0.637	2,454,200
2021-12-28	0.795	0.810	0.795	0.800	0.641	2,254,600
2021-12-27	0.795	0.805	0.780	0.780	0.625	3,319,000
2021-12-24	0.780	0.800	0.780	0.795	0.637	1,576,400
2021-12-23	0.785	0.790	0.775	0.775	0.621	1,998,400
2021-12-22	0.775	0.790	0.775	0.780	0.625	1,809,300
2021-12-21	0.780	0.785	0.765	0.770	0.617	2,244,100
2021-12-20	0.795	0.795	0.780	0.780	0.625	1,970,300
2021-12-17	0.815	0.815	0.795	0.795	0.637	1,094,600
2021-12-16	0.800	0.810	0.790	0.810	0.649	5,233,500
2021-12-15	0.795	0.800	0.785	0.790	0.633	3,106,500
2021-12-14	0.800	0.805	0.790	0.795	0.637	2,198,100
2021-12-13	0.800	0.815	0.795	0.805	0.645	1,861,800
2021-12-10	0.815	0.815	0.795	0.800	0.641	914,600
2021-12-09	0.820	0.820	0.810	0.815	0.653	640,800
2021-12-08	0.830	0.830	0.805	0.815	0.653	936,800
2021-12-07	0.790	0.815	0.790	0.815	0.653	3,919,000
2021-12-06	0.795	0.815	0.785	0.785	0.629	2,080,000
2021-12-02	0.790	0.800	0.785	0.795	0.637	3,329,900
2021-12-01	0.790	0.805	0.785	0.790	0.633	3,596,800

← NewerPage 20 of 21 · 1,232 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.