Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.850	0.850	0.850	0.850	0.707	200
2023-01-18	0.845	0.845	0.830	0.830	0.691	900
2023-01-17	0.825	0.850	0.815	0.840	0.699	86,700
2023-01-16	0.815	0.825	0.815	0.825	0.687	7,000
2023-01-13	0.815	0.820	0.815	0.815	0.678	11,600
2023-01-12	0.830	0.830	0.820	0.820	0.682	4,400
2023-01-11	0.825	0.830	0.825	0.830	0.691	12,300
2023-01-10	0.830	0.830	0.830	0.830	0.691	3,000
2023-01-09	0.825	0.830	0.825	0.830	0.691	10,000
2023-01-06	0.825	0.825	0.825	0.825	0.687	11,000
2023-01-05	0.845	0.845	0.800	0.825	0.687	287,900
2023-01-04	0.855	0.855	0.830	0.830	0.691	219,800
2023-01-03	0.895	0.895	0.895	0.895	0.745	10,000
2022-12-29	0.840	0.875	0.840	0.875	0.728	20,600
2022-12-28	0.850	0.850	0.840	0.840	0.699	18,000
2022-12-27	0.840	0.870	0.840	0.850	0.707	28,100
2022-12-23	0.850	0.875	0.835	0.875	0.728	139,600
2022-12-22	0.860	0.860	0.860	0.860	0.716	22,000
2022-12-21	0.850	0.860	0.850	0.860	0.716	30,000
2022-12-20	0.855	0.855	0.855	0.855	0.711	15,000
2022-12-19	0.860	0.860	0.855	0.855	0.711	13,500
2022-12-16	0.860	0.860	0.855	0.855	0.711	19,000
2022-12-15	0.860	0.860	0.860	0.860	0.716	25,000
2022-12-14	0.860	0.885	0.860	0.860	0.716	55,400
2022-12-13	0.860	0.860	0.860	0.860	0.716	78,800
2022-12-12	0.860	0.860	0.860	0.860	0.716	64,500
2022-12-09	0.895	0.900	0.855	0.860	0.716	105,700
2022-12-07	0.880	0.900	0.860	0.900	0.745	30,100
2022-12-06	0.860	0.860	0.860	0.860	0.712	10,000
2022-12-05	0.850	0.900	0.845	0.900	0.745	31,500
2022-12-01	0.900	0.900	0.890	0.890	0.736	3,700
2022-11-30	0.870	0.895	0.820	0.895	0.741	77,200
2022-11-29	0.865	0.870	0.865	0.870	0.720	68,700
2022-11-25	0.890	0.890	0.860	0.860	0.712	140,000
2022-11-24	0.900	0.935	0.900	0.930	0.770	36,400
2022-11-17	0.915	0.920	0.850	0.910	0.753	47,000
2022-11-16	0.890	0.900	0.890	0.900	0.745	30,200
2022-11-15	0.900	0.920	0.890	0.910	0.753	35,600
2022-11-14	0.885	0.920	0.880	0.900	0.745	14,500
2022-11-10	0.890	0.920	0.890	0.920	0.761	10,100
2022-11-08	0.920	0.920	0.890	0.900	0.745	5,700
2022-11-01	0.930	0.930	0.900	0.900	0.745	10,700
2022-10-28	0.915	0.920	0.915	0.920	0.761	10,000
2022-10-27	0.900	0.900	0.900	0.900	0.745	100
2022-10-26	0.860	0.910	0.860	0.860	0.712	36,300
2022-10-25	0.860	0.860	0.860	0.860	0.712	5,000
2022-10-20	0.890	0.910	0.860	0.860	0.712	3,400
2022-10-17	0.860	0.880	0.860	0.860	0.712	15,600
2022-10-13	0.850	0.870	0.850	0.860	0.712	71,000
2022-10-12	0.845	0.880	0.845	0.850	0.703	21,900
2022-10-04	0.920	0.920	0.920	0.920	0.761	800
2022-09-30	0.900	0.900	0.900	0.900	0.745	1,200
2022-09-29	0.875	0.915	0.875	0.900	0.736	9,400
2022-09-27	0.890	0.900	0.875	0.900	0.736	25,300
2022-09-26	0.900	0.900	0.895	0.895	0.732	27,600
2022-09-23	0.900	0.905	0.880	0.900	0.736	31,800
2022-09-22	0.915	0.915	0.905	0.905	0.741	7,800
2022-09-21	0.900	0.900	0.900	0.900	0.736	4,200
2022-09-20	0.890	0.900	0.890	0.900	0.736	44,200
2022-09-14	0.915	0.915	0.900	0.915	0.749	21,000

← NewerPage 12 of 16 · 939 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.