Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.900	1.930	1.900	1.920	1.846	3,787,900
2026-04-27	1.930	1.930	1.890	1.900	1.827	1,282,200
2026-04-24	1.910	1.940	1.900	1.910	1.837	1,356,600
2026-04-23	1.900	1.920	1.880	1.910	1.837	2,384,600
2026-04-22	1.830	1.910	1.830	1.900	1.827	3,055,800
2026-04-21	1.840	1.840	1.790	1.820	1.750	2,620,100
2026-04-20	1.860	1.860	1.820	1.840	1.769	7,862,000
2026-04-17	1.860	1.890	1.850	1.870	1.798	1,964,100
2026-04-16	1.920	1.920	1.870	1.870	1.798	2,438,900
2026-04-15	1.900	1.930	1.880	1.930	1.856	2,208,100
2026-04-14	1.930	1.950	1.910	1.910	1.837	3,011,900
2026-04-13	1.940	1.960	1.920	1.960	1.885	6,387,500
2026-04-10	1.920	1.930	1.900	1.910	1.837	2,147,700
2026-04-09	1.880	1.940	1.880	1.910	1.837	7,193,300
2026-04-08	1.860	1.920	1.850	1.880	1.808	7,801,800
2026-04-07	1.900	1.970	1.890	1.940	1.865	4,074,800
2026-04-06	1.930	1.940	1.890	1.910	1.837	2,944,300
2026-04-03	1.860	1.940	1.850	1.930	1.856	2,937,300
2026-04-02	1.850	1.890	1.820	1.860	1.789	7,253,900
2026-04-01	1.870	1.900	1.790	1.860	1.789	5,253,700
2026-03-31	1.920	1.920	1.850	1.900	1.827	1,738,800
2026-03-30	1.950	1.970	1.860	1.920	1.846	7,130,200
2026-03-27	1.960	1.960	1.890	1.920	1.846	3,490,500
2026-03-26	1.850	1.980	1.790	1.940	1.865	8,640,300
2026-03-25	1.780	1.850	1.760	1.850	1.779	1,774,500
2026-03-24	1.790	1.820	1.760	1.800	1.731	4,360,400
2026-03-19	1.840	1.850	1.800	1.800	1.731	2,640,200
2026-03-18	1.830	1.830	1.780	1.800	1.731	1,200,900
2026-03-17	1.790	1.830	1.740	1.820	1.750	3,240,000
2026-03-16	1.840	1.860	1.780	1.790	1.721	1,590,900
2026-03-13	1.850	1.850	1.810	1.830	1.760	1,595,400
2026-03-12	1.880	1.880	1.830	1.830	1.760	3,559,300
2026-03-11	1.790	1.850	1.780	1.840	1.769	2,943,200
2026-03-10	1.790	1.840	1.750	1.800	1.731	7,056,500
2026-03-09	2.000	2.010	1.800	1.890	1.817	16,828,500
2026-03-06	1.880	1.930	1.860	1.900	1.827	6,372,000
2026-03-05	1.890	1.890	1.830	1.870	1.798	4,688,300
2026-03-04	1.950	1.970	1.870	1.890	1.817	6,839,700
2026-03-03	1.830	1.980	1.800	1.940	1.865	12,866,800
2026-03-02	1.900	1.900	1.770	1.830	1.760	8,927,800
2026-02-27	1.800	1.810	1.750	1.790	1.721	1,331,400
2026-02-26	1.870	1.890	1.830	1.850	1.712	2,637,000
2026-02-25	1.920	1.930	1.860	1.870	1.730	2,359,000
2026-02-24	1.910	1.930	1.890	1.910	1.767	2,530,300
2026-02-23	1.990	2.010	1.900	1.920	1.776	3,634,300
2026-02-20	1.980	2.010	1.970	1.990	1.841	5,822,500
2026-02-19	1.910	2.010	1.910	1.980	1.832	7,752,500
2026-02-16	1.850	1.900	1.830	1.900	1.758	1,934,700
2026-02-13	1.780	1.850	1.770	1.850	1.712	3,384,500
2026-02-12	1.780	1.830	1.770	1.780	1.647	5,806,300
2026-02-11	1.700	1.750	1.700	1.750	1.619	1,051,300
2026-02-10	1.690	1.710	1.680	1.700	1.573	1,077,500
2026-02-09	1.740	1.780	1.670	1.670	1.545	2,204,300
2026-02-06	1.760	1.770	1.700	1.750	1.619	1,985,000
2026-02-05	1.830	1.830	1.750	1.770	1.638	3,097,500
2026-02-04	1.770	1.830	1.770	1.830	1.693	2,628,200
2026-02-03	1.790	1.790	1.740	1.780	1.647	1,202,000
2026-01-30	1.760	1.800	1.750	1.790	1.656	3,510,500
2026-01-29	1.760	1.760	1.740	1.750	1.619	1,628,500
2026-01-28	1.750	1.760	1.730	1.740	1.610	1,466,500

← NewerPage 3 of 21 · 1,227 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.