Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.700	1.710	1.650	1.690	1.496	2,247,600
2025-05-05	1.770	1.770	1.650	1.700	1.504	6,369,500
2025-05-02	1.720	1.760	1.700	1.760	1.558	1,874,100
2025-04-30	1.720	1.730	1.710	1.720	1.522	2,038,800
2025-04-29	1.760	1.770	1.720	1.720	1.522	2,461,800
2025-04-28	1.720	1.780	1.700	1.750	1.549	3,772,100
2025-04-25	1.670	1.700	1.660	1.700	1.504	2,272,100
2025-04-24	1.650	1.670	1.650	1.660	1.469	2,340,600
2025-04-23	1.640	1.670	1.630	1.650	1.460	3,541,900
2025-04-22	1.630	1.630	1.610	1.620	1.434	1,091,900
2025-04-21	1.650	1.660	1.620	1.650	1.460	1,676,100
2025-04-18	1.600	1.670	1.600	1.650	1.460	4,213,600
2025-04-17	1.560	1.630	1.560	1.580	1.398	4,027,300
2025-04-16	1.590	1.590	1.540	1.550	1.372	4,524,600
2025-04-15	1.630	1.630	1.580	1.580	1.398	3,315,200
2025-04-14	1.680	1.700	1.610	1.620	1.434	5,168,500
2025-04-11	1.700	1.740	1.610	1.650	1.460	9,295,100
2025-04-10	1.610	1.750	1.580	1.750	1.549	12,076,600
2025-04-09	1.550	1.550	1.430	1.470	1.301	5,325,500
2025-04-08	1.600	1.650	1.530	1.560	1.381	5,775,600
2025-04-07	1.700	1.700	1.520	1.560	1.381	11,657,400
2025-04-04	1.780	1.800	1.740	1.790	1.584	5,378,200
2025-04-03	1.880	1.900	1.810	1.830	1.619	6,617,200
2025-04-02	1.940	1.970	1.880	1.910	1.690	3,910,900
2025-03-28	2.000	2.000	1.950	1.960	1.735	3,758,100
2025-03-27	1.950	2.000	1.920	1.980	1.752	2,963,000
2025-03-26	1.980	2.000	1.940	1.950	1.726	5,103,600
2025-03-25	1.970	2.020	1.960	1.970	1.743	5,340,900
2025-03-24	2.000	2.000	1.950	1.950	1.726	4,603,100
2025-03-21	1.900	2.000	1.900	1.970	1.743	11,293,400
2025-03-20	1.790	1.970	1.780	1.900	1.681	14,001,100
2025-03-19	1.770	1.810	1.730	1.780	1.575	5,984,300
2025-03-17	1.710	1.840	1.710	1.770	1.566	6,525,800
2025-03-14	1.660	1.730	1.630	1.710	1.513	2,962,900
2025-03-13	1.500	1.720	1.500	1.700	1.504	8,493,300
2025-03-12	1.500	1.530	1.490	1.490	1.319	1,831,800
2025-03-11	1.560	1.560	1.480	1.500	1.327	4,957,400
2025-03-10	1.590	1.650	1.560	1.570	1.389	3,578,800
2025-03-07	1.620	1.630	1.540	1.560	1.381	3,829,100
2025-03-06	1.660	1.660	1.600	1.610	1.425	3,983,000
2025-03-05	1.700	1.750	1.690	1.700	1.442	3,727,700
2025-03-04	1.770	1.770	1.690	1.690	1.434	5,105,700
2025-03-03	1.760	1.810	1.750	1.780	1.510	1,801,400
2025-02-28	1.800	1.810	1.730	1.760	1.493	3,472,200
2025-02-27	1.810	1.820	1.800	1.800	1.527	2,862,700
2025-02-26	1.810	1.830	1.800	1.810	1.536	4,278,500
2025-02-25	1.910	1.920	1.780	1.800	1.527	3,972,500
2025-02-24	1.990	1.990	1.910	1.910	1.621	1,739,000
2025-02-21	1.960	2.010	1.950	1.990	1.689	2,198,200
2025-02-20	2.010	2.010	1.970	1.990	1.689	2,218,100
2025-02-19	2.030	2.040	1.990	2.000	1.697	2,305,900
2025-02-18	2.090	2.090	2.010	2.030	1.722	3,536,900
2025-02-17	2.070	2.090	2.060	2.090	1.773	679,100
2025-02-14	2.100	2.120	2.080	2.100	1.782	924,200
2025-02-13	2.090	2.120	2.060	2.100	1.782	2,131,600
2025-02-12	2.120	2.170	2.090	2.090	1.773	3,404,200
2025-02-10	2.150	2.170	2.120	2.120	1.799	1,558,100
2025-02-07	2.110	2.190	2.090	2.150	1.824	4,592,700
2025-02-06	2.050	2.130	2.050	2.120	1.799	2,711,200
2025-02-05	2.030	2.070	2.020	2.050	1.739	1,511,800

← NewerPage 7 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.