Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.500	1.540	1.500	1.530	1.416	2,428,500
2025-10-31	1.500	1.510	1.480	1.490	1.379	3,166,900
2025-10-30	1.530	1.530	1.490	1.500	1.388	2,133,200
2025-10-29	1.540	1.540	1.490	1.510	1.397	2,736,400
2025-10-28	1.550	1.570	1.530	1.540	1.425	6,223,400
2025-10-27	1.570	1.590	1.540	1.550	1.434	3,275,300
2025-10-24	1.580	1.590	1.550	1.570	1.453	1,133,600
2025-10-23	1.550	1.580	1.530	1.560	1.443	1,555,400
2025-10-22	1.540	1.550	1.530	1.530	1.416	1,077,600
2025-10-21	1.540	1.580	1.520	1.530	1.416	2,162,300
2025-10-17	1.580	1.580	1.530	1.530	1.416	3,391,500
2025-10-16	1.600	1.610	1.580	1.580	1.462	3,231,700
2025-10-15	1.580	1.620	1.560	1.600	1.480	16,110,100
2025-10-14	1.600	1.620	1.560	1.570	1.453	4,648,400
2025-10-13	1.600	1.620	1.580	1.600	1.480	3,887,000
2025-10-10	1.620	1.640	1.600	1.620	1.499	6,476,000
2025-10-09	1.590	1.630	1.590	1.620	1.499	5,150,200
2025-10-08	1.600	1.610	1.580	1.590	1.471	4,951,500
2025-10-07	1.590	1.610	1.580	1.590	1.471	5,284,400
2025-10-06	1.600	1.600	1.580	1.590	1.471	1,812,300
2025-10-03	1.610	1.620	1.590	1.600	1.480	3,377,700
2025-10-02	1.610	1.620	1.600	1.610	1.490	3,141,600
2025-10-01	1.610	1.620	1.610	1.620	1.499	1,072,100
2025-09-30	1.610	1.630	1.600	1.600	1.480	1,829,300
2025-09-29	1.630	1.640	1.590	1.610	1.490	2,656,200
2025-09-26	1.630	1.660	1.620	1.620	1.499	2,772,400
2025-09-25	1.630	1.650	1.600	1.620	1.499	4,525,100
2025-09-24	1.600	1.670	1.600	1.630	1.508	4,428,100
2025-09-23	1.580	1.610	1.580	1.590	1.471	6,084,700
2025-09-22	1.570	1.590	1.550	1.580	1.462	2,417,200
2025-09-19	1.590	1.590	1.530	1.560	1.443	2,948,600
2025-09-18	1.580	1.640	1.580	1.590	1.471	4,560,800
2025-09-17	1.530	1.630	1.530	1.580	1.462	3,283,800
2025-09-12	1.520	1.550	1.520	1.530	1.416	3,995,900
2025-09-11	1.570	1.570	1.510	1.520	1.406	4,051,000
2025-09-10	1.600	1.610	1.540	1.550	1.434	2,607,100
2025-09-09	1.610	1.620	1.600	1.600	1.480	1,566,200
2025-09-08	1.690	1.690	1.600	1.610	1.490	1,274,500
2025-09-04	1.750	1.750	1.720	1.720	1.522	1,137,200
2025-09-03	1.760	1.780	1.720	1.740	1.540	1,204,000
2025-09-02	1.730	1.730	1.690	1.710	1.513	2,020,700
2025-08-29	1.770	1.770	1.700	1.720	1.522	2,349,400
2025-08-28	1.770	1.780	1.750	1.770	1.566	2,687,900
2025-08-27	1.750	1.780	1.750	1.770	1.566	933,900
2025-08-26	1.780	1.780	1.750	1.750	1.549	2,281,000
2025-08-25	1.760	1.810	1.750	1.770	1.566	4,957,300
2025-08-22	1.790	1.810	1.750	1.750	1.549	4,674,200
2025-08-21	1.760	1.800	1.750	1.780	1.575	4,642,800
2025-08-20	1.790	1.790	1.760	1.770	1.566	693,200
2025-08-19	1.790	1.810	1.790	1.800	1.593	1,334,700
2025-08-18	1.780	1.800	1.780	1.790	1.584	4,776,500
2025-08-15	1.770	1.800	1.750	1.780	1.575	5,011,000
2025-08-14	1.790	1.790	1.770	1.770	1.566	2,205,700
2025-08-13	1.790	1.790	1.770	1.790	1.584	6,280,300
2025-08-12	1.760	1.780	1.750	1.770	1.566	3,088,900
2025-08-11	1.760	1.810	1.760	1.770	1.566	1,760,100
2025-08-08	1.800	1.820	1.760	1.770	1.566	1,524,800
2025-08-07	1.820	1.820	1.780	1.800	1.593	3,763,300
2025-08-06	1.830	1.830	1.800	1.820	1.611	561,900
2025-08-05	1.820	1.850	1.820	1.830	1.619	2,630,300

← NewerPage 5 of 21 · 1,231 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.