Dayang Enterprise Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.330 | 1.340 | 1.290 | 1.300 | 1.300 | 2,577,200 |
| 2026-10-16 | 1.360 | 1.360 | 1.320 | 1.320 | 1.320 | 1,082,800 |
| 2026-10-15 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 1,172,900 |
| 2026-10-14 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 1,342,600 |
| 2026-10-13 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 841,500 |
| 2026-10-12 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 2,853,700 |
| 2026-10-09 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 6,898,300 |
| 2026-10-08 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 1,124,900 |
| 2026-10-07 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 528,300 |
| 2026-10-06 | 1.440 | 1.460 | 1.440 | 1.450 | 1.450 | 545,700 |
| 2026-10-05 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 763,500 |
| 2026-10-02 | 1.460 | 1.470 | 1.440 | 1.440 | 1.440 | 1,802,700 |
| 2026-10-01 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 849,200 |
| 2026-09-30 | 1.450 | 1.480 | 1.430 | 1.460 | 1.460 | 1,358,500 |
| 2026-09-29 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 1,520,600 |
| 2026-09-28 | 1.510 | 1.510 | 1.470 | 1.480 | 1.480 | 1,167,800 |
| 2026-09-25 | 1.470 | 1.530 | 1.470 | 1.500 | 1.500 | 5,094,400 |
| 2026-09-24 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 1,987,900 |
| 2026-09-23 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 3,416,900 |
| 2026-09-22 | 1.470 | 1.480 | 1.430 | 1.470 | 1.470 | 3,829,800 |
| 2026-09-21 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 1,518,300 |
| 2026-09-18 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 1,453,200 |
| 2026-09-17 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 3,243,700 |
| 2026-09-16 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-09-15 | 1.440 | 1.470 | 1.430 | 1.470 | 1.470 | 3,634,400 |
| 2026-09-14 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 3,393,600 |
| 2026-09-11 | 1.480 | 1.490 | 1.440 | 1.450 | 1.450 | 3,763,400 |
| 2026-09-10 | 1.510 | 1.530 | 1.450 | 1.470 | 1.470 | 2,953,800 |
| 2026-09-09 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 2,000,600 |
| 2026-09-08 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 1,839,600 |
| 2026-09-07 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 831,100 |
| 2026-09-04 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 993,900 |
| 2026-09-03 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 1,437,600 |
| 2026-09-02 | 1.440 | 1.500 | 1.410 | 1.430 | 1.430 | 5,828,400 |
| 2026-09-01 | 1.440 | 1.450 | 1.420 | 1.430 | 1.430 | 2,688,200 |
| 2026-08-31 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-08-28 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 2,225,400 |
| 2026-08-27 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 3,121,900 |
| 2026-08-26 | 1.520 | 1.520 | 1.450 | 1.460 | 1.460 | 4,577,100 |
| 2026-08-25 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2026-08-24 | 1.500 | 1.530 | 1.490 | 1.520 | 1.520 | 2,560,400 |
| 2026-08-21 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 3,716,100 |
| 2026-08-20 | 1.530 | 1.550 | 1.510 | 1.520 | 1.520 | 1,211,600 |
| 2026-08-19 | 1.550 | 1.550 | 1.530 | 1.540 | 1.540 | 1,555,800 |
| 2026-08-18 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 2,852,800 |
| 2026-08-17 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 2,152,800 |
| 2026-08-14 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 2,345,100 |
| 2026-08-13 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 1,399,500 |
| 2026-08-12 | 1.570 | 1.580 | 1.530 | 1.570 | 1.570 | 3,578,900 |
| 2026-08-11 | 1.570 | 1.590 | 1.550 | 1.570 | 1.570 | 5,167,700 |
| 2026-08-10 | 1.550 | 1.570 | 1.540 | 1.570 | 1.570 | 3,098,600 |
| 2026-08-07 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 3,264,700 |
| 2026-08-06 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 2,901,600 |
| 2026-08-05 | 1.600 | 1.600 | 1.540 | 1.550 | 1.550 | 4,626,200 |
| 2026-08-04 | 1.590 | 1.610 | 1.570 | 1.600 | 1.600 | 1,372,100 |
| 2026-08-03 | 1.590 | 1.600 | 1.570 | 1.580 | 1.580 | 2,900,400 |
| 2026-07-31 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 3,635,700 |
| 2026-07-30 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 1,970,400 |
| 2026-07-29 | 1.590 | 1.620 | 1.530 | 1.550 | 1.550 | 5,389,200 |
| 2026-07-28 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 5,219,600 |
Page 1 of 3 · 127 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.