Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.760	0.760	0.760	0.760	0.645	1,100
2023-09-11	0.760	0.760	0.760	0.760	0.645	2,700
2023-09-08	0.775	0.775	0.775	0.775	0.657	3,100
2023-09-07	0.760	0.765	0.760	0.765	0.649	15,000
2023-09-06	0.765	0.770	0.765	0.765	0.640	24,000
2023-09-05	0.770	0.770	0.755	0.770	0.645	38,900
2023-09-04	0.770	0.770	0.765	0.770	0.645	121,900
2023-09-01	0.755	0.770	0.755	0.770	0.645	8,300
2023-08-30	0.760	0.770	0.755	0.755	0.632	49,500
2023-08-29	0.765	0.765	0.765	0.765	0.640	6,000
2023-08-28	0.760	0.760	0.760	0.760	0.636	5,800
2023-08-24	0.755	0.760	0.755	0.760	0.636	129,800
2023-08-23	0.755	0.755	0.755	0.755	0.632	31,000
2023-08-22	0.745	0.765	0.745	0.765	0.640	66,100
2023-08-21	0.750	0.750	0.750	0.750	0.628	1,300
2023-08-18	0.750	0.770	0.745	0.745	0.624	30,600
2023-08-17	0.750	0.775	0.745	0.745	0.624	239,700
2023-08-16	0.750	0.750	0.750	0.750	0.628	10,000
2023-08-15	0.735	0.735	0.735	0.735	0.615	4,600
2023-08-14	0.755	0.755	0.745	0.750	0.628	43,000
2023-08-11	0.735	0.735	0.735	0.735	0.615	3,100
2023-08-10	0.735	0.735	0.735	0.735	0.615	10,200
2023-08-09	0.740	0.740	0.740	0.740	0.619	10,000
2023-08-08	0.740	0.740	0.740	0.740	0.619	16,600
2023-08-04	0.735	0.735	0.735	0.735	0.615	15,000
2023-08-03	0.760	0.760	0.735	0.735	0.615	13,800
2023-08-01	0.765	0.765	0.765	0.765	0.640	46,900
2023-07-31	0.760	0.770	0.760	0.770	0.645	146,100
2023-07-28	0.745	0.755	0.745	0.755	0.632	57,100
2023-07-27	0.745	0.745	0.745	0.745	0.624	2,000
2023-07-26	0.745	0.750	0.740	0.750	0.628	188,100
2023-07-25	0.735	0.735	0.730	0.730	0.611	15,000
2023-07-24	0.735	0.745	0.735	0.745	0.624	23,400
2023-07-21	0.730	0.735	0.720	0.735	0.615	80,900
2023-07-20	0.735	0.735	0.730	0.735	0.615	90,000
2023-07-18	0.735	0.740	0.735	0.740	0.619	62,500
2023-07-14	0.745	0.745	0.745	0.745	0.624	31,100
2023-07-13	0.730	0.745	0.730	0.745	0.624	51,000
2023-07-10	0.730	0.730	0.730	0.730	0.611	21,000
2023-07-07	0.735	0.745	0.730	0.730	0.611	66,000
2023-07-06	0.750	0.750	0.705	0.745	0.624	26,000
2023-07-05	0.710	0.710	0.700	0.700	0.586	210,000
2023-07-04	0.715	0.715	0.705	0.705	0.590	85,800
2023-07-03	0.725	0.725	0.720	0.720	0.603	32,200
2023-06-27	0.730	0.730	0.725	0.725	0.607	20,000
2023-06-22	0.730	0.730	0.730	0.730	0.611	1,700
2023-06-21	0.730	0.730	0.730	0.730	0.611	32,600
2023-06-20	0.735	0.735	0.730	0.730	0.611	16,000
2023-06-19	0.740	0.760	0.735	0.760	0.636	21,100
2023-06-13	0.765	0.765	0.765	0.765	0.640	10,000
2023-06-12	0.770	0.770	0.730	0.770	0.645	31,100
2023-06-09	0.770	0.770	0.770	0.770	0.645	1,000
2023-06-07	0.765	0.765	0.765	0.765	0.640	3,000
2023-06-02	0.760	0.760	0.760	0.760	0.636	3,000
2023-06-01	0.770	0.770	0.770	0.770	0.645	3,700
2023-05-31	0.765	0.765	0.765	0.765	0.640	9,000
2023-05-24	0.760	0.765	0.760	0.765	0.640	12,000
2023-05-23	0.765	0.765	0.765	0.765	0.640	2,000
2023-05-18	0.735	0.765	0.730	0.765	0.640	11,600
2023-05-16	0.730	0.730	0.730	0.730	0.611	20,000

← NewerPage 10 of 16 · 935 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.0100 MYR
2026-09-07	0.0100 MYR
2026-03-11	0.0100 MYR
2025-12-09	0.0100 MYR
2025-10-01	0.0100 MYR
2025-09-04	0.0100 MYR
2025-03-12	0.0100 MYR
2024-12-10	0.0100 MYR
2024-10-02	0.0100 MYR
2024-09-05	0.0100 MYR
2024-03-12	0.0100 MYR
2023-12-07	0.0100 MYR
2023-09-29	0.0100 MYR
2023-09-07	0.0100 MYR
2023-03-13	0.0050 MYR
2022-12-08	0.0050 MYR
2022-09-30	0.0100 MYR
2022-09-08	0.0100 MYR
2022-03-09	0.0100 MYR
2021-12-09	0.0100 MYR
2021-09-30	0.0100 MYR
2021-09-09	0.0100 MYR
2021-03-11	0.0100 MYR
2020-12-09	0.0100 MYR
2020-10-09	0.0050 MYR
2020-03-10	0.0100 MYR
2019-12-10	0.0100 MYR
2019-09-30	0.0150 MYR
2019-09-06	0.0150 MYR
2019-03-11	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.