Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.730	0.730	0.730	0.730	0.611	20,000
2023-05-15	0.740	0.740	0.740	0.740	0.619	10,000
2023-05-12	0.730	0.735	0.730	0.735	0.615	62,900
2023-05-10	0.730	0.770	0.730	0.770	0.645	48,900
2023-05-09	0.750	0.750	0.740	0.740	0.619	85,000
2023-05-08	0.770	0.770	0.750	0.750	0.628	36,300
2023-05-03	0.785	0.785	0.780	0.785	0.657	40,000
2023-04-28	0.790	0.790	0.790	0.790	0.661	11,000
2023-04-27	0.800	0.800	0.790	0.790	0.661	20,000
2023-04-26	0.785	0.790	0.780	0.780	0.653	91,600
2023-04-20	0.800	0.800	0.795	0.795	0.665	82,200
2023-04-19	0.800	0.800	0.800	0.800	0.670	30,000
2023-04-17	0.800	0.800	0.800	0.800	0.670	20,000
2023-04-14	0.795	0.830	0.790	0.830	0.695	16,100
2023-04-13	0.800	0.805	0.800	0.800	0.670	51,800
2023-04-12	0.800	0.800	0.800	0.800	0.670	10,000
2023-04-07	0.800	0.800	0.800	0.800	0.670	30,000
2023-04-06	0.800	0.805	0.800	0.800	0.670	197,400
2023-04-03	0.845	0.845	0.845	0.845	0.707	700
2023-03-30	0.830	0.830	0.830	0.830	0.695	1,100
2023-03-28	0.840	0.840	0.840	0.840	0.703	300
2023-03-27	0.800	0.800	0.800	0.800	0.670	63,000
2023-03-24	0.810	0.810	0.800	0.800	0.670	42,900
2023-03-23	0.810	0.810	0.810	0.810	0.678	25,000
2023-03-22	0.810	0.815	0.810	0.810	0.678	10,400
2023-03-21	0.820	0.820	0.810	0.810	0.678	10,300
2023-03-20	0.820	0.820	0.810	0.810	0.678	20,000
2023-03-17	0.815	0.845	0.815	0.845	0.707	6,500
2023-03-16	0.800	0.840	0.800	0.840	0.703	10,200
2023-03-14	0.840	0.840	0.840	0.840	0.703	100
2023-03-13	0.845	0.845	0.845	0.845	0.707	1,000
2023-03-09	0.820	0.845	0.820	0.845	0.703	23,400
2023-03-08	0.825	0.825	0.815	0.820	0.682	48,900
2023-03-07	0.820	0.820	0.820	0.820	0.682	14,000
2023-03-06	0.845	0.845	0.820	0.820	0.682	25,500
2023-03-02	0.845	0.845	0.845	0.845	0.703	1,000
2023-03-01	0.845	0.845	0.845	0.845	0.703	1,000
2023-02-28	0.835	0.835	0.835	0.835	0.695	9,000
2023-02-27	0.805	0.840	0.805	0.840	0.699	15,200
2023-02-24	0.840	0.840	0.830	0.830	0.691	64,000
2023-02-23	0.845	0.845	0.840	0.845	0.703	31,000
2023-02-21	0.850	0.850	0.840	0.840	0.699	9,400
2023-02-20	0.850	0.850	0.850	0.850	0.707	17,900
2023-02-17	0.890	0.890	0.845	0.850	0.707	16,400
2023-02-16	0.840	0.855	0.840	0.855	0.711	73,700
2023-02-15	0.845	0.845	0.840	0.840	0.699	34,700
2023-02-14	0.845	0.845	0.840	0.840	0.699	15,000
2023-02-13	0.850	0.850	0.845	0.845	0.703	8,200
2023-02-10	0.840	0.850	0.840	0.850	0.707	6,200
2023-02-09	0.840	0.845	0.840	0.845	0.703	45,000
2023-02-08	0.840	0.840	0.840	0.840	0.699	78,600
2023-02-07	0.840	0.860	0.840	0.840	0.699	141,600
2023-02-03	0.850	0.850	0.850	0.850	0.707	9,100
2023-02-02	0.850	0.850	0.840	0.840	0.699	253,700
2023-01-31	0.845	0.845	0.840	0.840	0.699	16,000
2023-01-30	0.845	0.845	0.840	0.840	0.699	29,000
2023-01-27	0.840	0.850	0.840	0.845	0.703	46,000
2023-01-26	0.860	0.860	0.840	0.840	0.699	12,000
2023-01-25	0.830	0.860	0.830	0.860	0.716	173,000
2023-01-20	0.850	0.855	0.850	0.855	0.711	26,300

← NewerPage 11 of 16 · 936 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.