Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.030	2.070	2.020	2.050	1.739	1,511,800
2025-02-04	2.070	2.080	1.990	2.030	1.722	6,735,400
2025-02-03	2.100	2.100	2.050	2.070	1.756	2,703,900
2025-01-31	2.170	2.170	2.110	2.120	1.799	2,913,400
2025-01-28	2.030	2.140	1.990	2.140	1.816	4,379,300
2025-01-27	2.090	2.110	2.040	2.040	1.731	1,956,300
2025-01-24	2.100	2.140	2.030	2.090	1.773	6,711,600
2025-01-23	2.130	2.140	2.080	2.100	1.782	1,785,900
2025-01-22	2.170	2.170	2.110	2.130	1.807	2,948,100
2025-01-21	2.200	2.220	2.160	2.170	1.841	3,844,900
2025-01-20	2.110	2.230	2.090	2.200	1.867	7,429,100
2025-01-17	2.010	2.130	1.960	2.090	1.773	6,648,300
2025-01-16	1.990	2.020	1.970	2.000	1.697	5,412,700
2025-01-15	2.010	2.010	1.940	1.950	1.655	2,772,300
2025-01-14	2.040	2.040	1.980	2.010	1.706	2,869,400
2025-01-13	2.030	2.040	1.950	2.030	1.722	6,759,000
2025-01-10	2.060	2.070	1.990	1.990	1.689	9,647,300
2025-01-09	2.190	2.200	2.070	2.080	1.765	4,255,200
2025-01-08	2.260	2.270	2.180	2.190	1.858	2,696,700
2025-01-07	2.250	2.270	2.240	2.260	1.918	2,308,100
2025-01-06	2.200	2.270	2.190	2.250	1.909	9,364,800
2025-01-03	2.100	2.180	2.100	2.170	1.841	11,179,400
2025-01-02	2.100	2.100	2.070	2.070	1.756	1,278,300
2024-12-31	2.110	2.110	2.070	2.090	1.773	1,010,400
2024-12-30	2.090	2.130	2.070	2.090	1.773	1,951,200
2024-12-27	2.070	2.110	2.070	2.090	1.773	3,473,200
2024-12-26	2.070	2.110	2.060	2.060	1.748	4,173,000
2024-12-24	1.990	2.080	1.980	2.060	1.748	3,324,500
2024-12-23	2.010	2.030	1.990	1.990	1.689	1,621,900
2024-12-20	1.990	2.030	1.990	2.010	1.706	2,423,800
2024-12-19	2.000	2.010	1.960	1.990	1.689	3,433,500
2024-12-18	2.040	2.040	2.000	2.010	1.706	4,092,000
2024-12-17	2.050	2.060	2.030	2.040	1.731	2,032,300
2024-12-16	2.030	2.060	2.020	2.060	1.748	4,936,800
2024-12-13	2.080	2.090	2.010	2.030	1.722	3,559,900
2024-12-12	2.030	2.090	2.020	2.080	1.765	5,901,200
2024-12-11	2.030	2.070	2.010	2.020	1.714	5,706,700
2024-12-10	2.030	2.030	2.010	2.030	1.722	4,149,400
2024-12-09	2.030	2.050	2.020	2.020	1.714	1,681,600
2024-12-06	2.030	2.030	2.010	2.030	1.722	4,005,600
2024-12-05	2.050	2.070	2.020	2.030	1.722	3,002,500
2024-12-04	2.040	2.080	2.030	2.040	1.731	5,995,800
2024-12-03	2.020	2.060	2.000	2.020	1.714	4,912,300
2024-12-02	2.050	2.060	2.020	2.020	1.714	3,223,400
2024-11-29	2.120	2.120	2.060	2.080	1.765	3,873,000
2024-11-28	2.130	2.130	2.100	2.120	1.799	2,093,100
2024-11-27	2.120	2.130	2.100	2.110	1.790	2,047,100
2024-11-26	2.170	2.170	2.100	2.130	1.807	3,291,600
2024-11-25	2.140	2.220	2.140	2.160	1.833	6,733,000
2024-11-22	2.200	2.220	2.100	2.110	1.790	10,268,300
2024-11-21	2.210	2.220	2.170	2.180	1.850	1,982,800
2024-11-20	2.190	2.240	2.160	2.200	1.867	2,651,100
2024-11-19	2.210	2.240	2.190	2.190	1.858	957,500
2024-11-18	2.260	2.260	2.160	2.180	1.850	6,393,500
2024-11-15	2.290	2.330	2.230	2.250	1.909	4,777,700
2024-11-14	2.240	2.380	2.240	2.270	1.926	10,141,900
2024-11-13	2.210	2.240	2.180	2.180	1.850	1,048,800
2024-11-12	2.250	2.260	2.220	2.220	1.884	1,615,200
2024-11-11	2.220	2.280	2.220	2.260	1.918	1,301,500
2024-11-08	2.260	2.260	2.210	2.210	1.875	1,913,500

← NewerPage 8 of 21 · 1,228 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.