Dayang Enterprise Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.320	2.330	2.260	2.260	1.918	1,681,400
2024-11-06	2.300	2.310	2.270	2.290	1.943	2,957,800
2024-11-05	2.210	2.350	2.210	2.250	1.909	5,403,400
2024-11-04	2.220	2.230	2.200	2.210	1.875	2,404,300
2024-11-01	2.150	2.250	2.130	2.180	1.850	2,267,700
2024-10-30	2.160	2.170	2.100	2.130	1.807	1,302,900
2024-10-29	2.160	2.190	2.140	2.150	1.824	1,489,400
2024-10-28	2.150	2.230	2.150	2.150	1.824	1,345,900
2024-10-25	2.290	2.290	2.220	2.220	1.884	1,271,000
2024-10-24	2.330	2.330	2.270	2.290	1.943	1,941,800
2024-10-23	2.290	2.360	2.250	2.330	1.977	3,456,200
2024-10-22	2.270	2.320	2.250	2.290	1.943	3,296,500
2024-10-21	2.250	2.320	2.200	2.290	1.943	2,690,600
2024-10-18	2.240	2.280	2.230	2.250	1.909	2,067,600
2024-10-17	2.210	2.270	2.180	2.250	1.909	3,708,000
2024-10-16	2.220	2.230	2.150	2.200	1.867	5,653,700
2024-10-15	2.360	2.370	2.230	2.230	1.892	5,646,000
2024-10-14	2.450	2.470	2.380	2.380	2.019	2,804,800
2024-10-11	2.430	2.430	2.380	2.410	2.045	1,303,700
2024-10-10	2.370	2.420	2.350	2.390	2.028	4,036,100
2024-10-09	2.420	2.470	2.330	2.370	2.011	3,135,600
2024-10-08	2.430	2.550	2.400	2.420	2.053	7,037,800
2024-10-07	2.490	2.580	2.390	2.400	2.036	11,358,800
2024-10-04	2.250	2.450	2.250	2.450	2.079	10,208,700
2024-10-03	2.230	2.240	2.200	2.230	1.892	1,091,700
2024-10-02	2.260	2.270	2.200	2.220	1.884	2,348,500
2024-10-01	2.280	2.290	2.200	2.220	1.884	3,026,100
2024-09-30	2.280	2.280	2.210	2.280	1.935	2,375,600
2024-09-27	2.200	2.270	2.190	2.270	1.926	4,077,500
2024-09-26	2.170	2.260	2.170	2.200	1.867	3,932,300
2024-09-25	2.200	2.250	2.170	2.200	1.867	4,934,000
2024-09-24	2.100	2.240	2.100	2.200	1.867	7,814,200
2024-09-23	2.230	2.240	2.090	2.090	1.773	8,561,100
2024-09-20	2.260	2.290	2.210	2.230	1.892	2,547,500
2024-09-19	2.200	2.240	2.170	2.240	1.901	4,163,400
2024-09-18	2.240	2.240	2.150	2.200	1.867	2,033,500
2024-09-17	2.190	2.240	2.150	2.240	1.901	3,207,000
2024-09-13	2.210	2.240	2.190	2.220	1.884	3,236,900
2024-09-12	2.080	2.190	2.060	2.190	1.858	4,067,100
2024-09-11	2.160	2.160	2.020	2.080	1.765	3,899,100
2024-09-10	2.160	2.210	2.140	2.170	1.841	3,316,900
2024-09-09	2.180	2.220	2.120	2.150	1.824	4,889,200
2024-09-06	2.310	2.350	2.220	2.220	1.884	4,146,800
2024-09-05	2.430	2.430	2.290	2.300	1.952	5,260,100
2024-09-04	2.490	2.520	2.440	2.440	2.045	2,676,000
2024-09-03	2.540	2.570	2.470	2.520	2.112	3,256,000
2024-09-02	2.600	2.600	2.520	2.540	2.129	1,990,100
2024-08-30	2.530	2.600	2.510	2.600	2.179	9,474,400
2024-08-29	2.510	2.560	2.510	2.510	2.104	992,900
2024-08-28	2.620	2.620	2.520	2.550	2.137	3,653,000
2024-08-27	2.620	2.700	2.580	2.610	2.187	5,863,100
2024-08-26	2.540	2.620	2.480	2.600	2.179	9,433,600
2024-08-23	2.600	2.750	2.480	2.520	2.112	10,916,300
2024-08-22	2.760	2.760	2.580	2.600	2.179	6,517,500
2024-08-21	2.740	2.760	2.680	2.750	2.305	1,676,100
2024-08-20	2.850	2.870	2.680	2.740	2.296	6,695,700
2024-08-19	2.820	2.850	2.790	2.840	2.380	1,981,500
2024-08-16	2.790	2.860	2.760	2.820	2.363	4,045,100
2024-08-15	2.730	2.750	2.680	2.750	2.305	2,036,800
2024-08-14	2.750	2.770	2.700	2.710	2.271	3,953,900

← NewerPage 9 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.