Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.760	1.780	1.730	1.750	1.619	2,239,700
2026-01-26	1.770	1.790	1.750	1.760	1.628	1,728,200
2026-01-23	1.760	1.800	1.740	1.760	1.628	2,163,600
2026-01-22	1.750	1.780	1.740	1.760	1.628	2,096,400
2026-01-21	1.740	1.750	1.720	1.740	1.610	1,058,900
2026-01-20	1.770	1.770	1.720	1.750	1.619	1,596,500
2026-01-19	1.780	1.790	1.730	1.770	1.638	1,601,400
2026-01-16	1.770	1.800	1.760	1.780	1.647	414,100
2026-01-15	1.800	1.820	1.760	1.770	1.638	1,769,900
2026-01-14	1.820	1.820	1.780	1.800	1.665	1,257,400
2026-01-13	1.790	1.810	1.790	1.810	1.675	1,004,200
2026-01-12	1.800	1.830	1.780	1.790	1.656	2,374,200
2026-01-09	1.720	1.800	1.720	1.790	1.656	1,738,400
2026-01-08	1.700	1.730	1.700	1.720	1.591	1,158,200
2026-01-07	1.710	1.720	1.690	1.700	1.573	2,607,000
2026-01-06	1.680	1.730	1.660	1.710	1.582	5,388,400
2026-01-05	1.660	1.690	1.660	1.670	1.545	3,463,300
2026-01-02	1.690	1.690	1.660	1.670	1.545	1,084,500
2025-12-31	1.680	1.690	1.660	1.690	1.564	595,400
2025-12-30	1.660	1.700	1.650	1.680	1.554	1,131,700
2025-12-29	1.650	1.670	1.650	1.660	1.536	485,500
2025-12-26	1.650	1.660	1.650	1.650	1.527	269,700
2025-12-24	1.640	1.670	1.640	1.650	1.527	1,496,100
2025-12-23	1.630	1.670	1.630	1.650	1.527	725,600
2025-12-22	1.650	1.660	1.610	1.620	1.499	1,917,000
2025-12-19	1.640	1.680	1.640	1.650	1.527	737,500
2025-12-18	1.670	1.670	1.640	1.650	1.527	572,400
2025-12-17	1.660	1.680	1.640	1.650	1.527	1,433,700
2025-12-16	1.660	1.680	1.650	1.670	1.545	629,400
2025-12-15	1.650	1.660	1.640	1.660	1.536	1,552,800
2025-12-12	1.610	1.660	1.610	1.650	1.527	1,468,800
2025-12-11	1.590	1.620	1.590	1.620	1.499	365,000
2025-12-10	1.600	1.620	1.570	1.590	1.471	1,853,600
2025-12-09	1.610	1.610	1.580	1.590	1.471	565,300
2025-12-08	1.610	1.620	1.590	1.610	1.490	406,800
2025-12-05	1.640	1.640	1.600	1.610	1.490	631,400
2025-12-04	1.570	1.650	1.570	1.650	1.527	2,829,700
2025-12-03	1.580	1.590	1.560	1.570	1.453	2,522,500
2025-12-02	1.580	1.610	1.560	1.580	1.462	1,753,000
2025-12-01	1.600	1.600	1.550	1.580	1.462	1,612,600
2025-11-28	1.570	1.610	1.570	1.600	1.480	1,801,800
2025-11-27	1.600	1.600	1.580	1.590	1.471	1,158,900
2025-11-26	1.600	1.620	1.590	1.610	1.490	1,583,000
2025-11-25	1.590	1.620	1.580	1.590	1.471	1,156,700
2025-11-24	1.600	1.610	1.570	1.590	1.471	1,856,500
2025-11-21	1.560	1.630	1.550	1.600	1.480	2,111,300
2025-11-20	1.560	1.570	1.550	1.570	1.453	1,296,500
2025-11-19	1.560	1.580	1.550	1.550	1.434	657,800
2025-11-18	1.570	1.570	1.530	1.550	1.434	1,543,500
2025-11-17	1.570	1.580	1.550	1.570	1.453	518,400
2025-11-14	1.550	1.570	1.550	1.550	1.434	959,400
2025-11-13	1.580	1.590	1.550	1.550	1.434	1,739,000
2025-11-12	1.540	1.600	1.520	1.600	1.480	1,466,200
2025-11-11	1.500	1.540	1.500	1.540	1.425	950,800
2025-11-10	1.500	1.520	1.500	1.510	1.397	3,818,700
2025-11-07	1.540	1.540	1.490	1.490	1.379	2,089,600
2025-11-06	1.520	1.530	1.500	1.530	1.416	1,759,000
2025-11-05	1.520	1.540	1.510	1.530	1.416	1,207,800
2025-11-04	1.530	1.530	1.500	1.520	1.406	1,673,900
2025-11-03	1.500	1.540	1.500	1.530	1.416	2,428,500

← NewerPage 4 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.