Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.860	1.860	1.820	1.820	1.611	1,524,200
2025-07-31	1.840	1.870	1.840	1.840	1.628	817,300
2025-07-30	1.850	1.870	1.820	1.840	1.628	1,086,600
2025-07-29	1.840	1.860	1.830	1.840	1.628	1,259,300
2025-07-28	1.840	1.860	1.840	1.840	1.628	1,465,000
2025-07-25	1.850	1.870	1.840	1.850	1.637	455,300
2025-07-24	1.840	1.860	1.840	1.850	1.637	866,700
2025-07-23	1.860	1.880	1.840	1.840	1.628	506,500
2025-07-22	1.850	1.860	1.840	1.860	1.646	370,600
2025-07-21	1.850	1.860	1.830	1.850	1.637	927,500
2025-07-18	1.840	1.870	1.830	1.860	1.646	1,039,900
2025-07-17	1.840	1.860	1.820	1.840	1.628	529,100
2025-07-16	1.880	1.890	1.830	1.840	1.628	2,133,600
2025-07-15	1.910	1.910	1.880	1.890	1.673	873,900
2025-07-14	1.850	1.930	1.840	1.920	1.699	2,128,100
2025-07-11	1.850	1.870	1.850	1.860	1.646	4,154,100
2025-07-10	1.870	1.870	1.840	1.850	1.637	3,117,200
2025-07-09	1.880	1.890	1.870	1.880	1.664	509,600
2025-07-08	1.850	1.910	1.830	1.880	1.664	2,854,200
2025-07-07	1.880	1.880	1.830	1.860	1.646	2,983,900
2025-07-04	1.910	1.910	1.880	1.890	1.673	5,932,700
2025-07-03	1.890	1.910	1.880	1.900	1.681	2,865,700
2025-07-02	1.870	1.910	1.860	1.900	1.681	1,025,700
2025-07-01	1.840	1.870	1.840	1.860	1.646	714,200
2025-06-30	1.810	1.870	1.810	1.840	1.628	1,917,100
2025-06-26	1.820	1.830	1.800	1.820	1.611	1,401,500
2025-06-25	1.800	1.830	1.780	1.820	1.611	3,640,000
2025-06-24	1.850	1.850	1.780	1.810	1.602	6,163,900
2025-06-23	1.960	1.960	1.880	1.890	1.673	3,002,700
2025-06-20	1.880	1.900	1.860	1.900	1.681	2,599,300
2025-06-19	1.880	1.910	1.830	1.880	1.664	1,990,000
2025-06-18	1.880	1.890	1.850	1.880	1.664	1,956,400
2025-06-17	1.900	1.900	1.830	1.860	1.646	4,068,700
2025-06-16	1.950	1.980	1.900	1.910	1.690	3,158,900
2025-06-13	1.920	1.940	1.880	1.930	1.708	11,273,700
2025-06-12	1.870	1.930	1.870	1.870	1.655	5,993,000
2025-06-11	1.820	1.860	1.820	1.850	1.637	3,694,800
2025-06-10	1.790	1.840	1.780	1.830	1.619	1,875,000
2025-06-09	1.760	1.810	1.750	1.790	1.584	1,580,100
2025-06-06	1.780	1.780	1.730	1.760	1.558	1,469,200
2025-06-05	1.770	1.800	1.760	1.780	1.575	793,200
2025-06-04	1.780	1.800	1.760	1.780	1.575	1,428,700
2025-06-03	1.780	1.800	1.770	1.770	1.566	682,500
2025-05-30	1.810	1.810	1.770	1.780	1.575	8,190,900
2025-05-29	1.810	1.830	1.780	1.810	1.602	2,038,700
2025-05-28	1.790	1.820	1.760	1.810	1.602	5,569,000
2025-05-27	1.820	1.820	1.780	1.790	1.584	1,630,000
2025-05-26	1.800	1.840	1.780	1.820	1.611	3,291,200
2025-05-23	1.670	1.860	1.670	1.800	1.593	13,352,000
2025-05-22	1.710	1.720	1.680	1.700	1.504	4,103,700
2025-05-21	1.740	1.760	1.710	1.720	1.522	2,080,200
2025-05-20	1.740	1.760	1.720	1.730	1.531	1,947,800
2025-05-19	1.800	1.800	1.710	1.720	1.522	3,426,300
2025-05-16	1.850	1.850	1.810	1.820	1.611	1,566,000
2025-05-15	1.850	1.880	1.840	1.850	1.637	3,328,600
2025-05-14	1.860	1.890	1.830	1.870	1.655	2,394,800
2025-05-13	1.740	1.860	1.730	1.860	1.646	7,044,600
2025-05-09	1.710	1.720	1.680	1.690	1.496	2,102,200
2025-05-08	1.690	1.720	1.680	1.700	1.504	1,436,100
2025-05-07	1.700	1.720	1.680	1.680	1.487	1,481,500

← NewerPage 6 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.