Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.915	0.915	0.910	0.910	0.745	25,500
2022-09-12	0.920	0.920	0.900	0.900	0.736	10,300
2022-09-09	0.920	0.925	0.905	0.905	0.741	49,700
2022-09-08	0.925	0.925	0.905	0.920	0.753	4,000
2022-09-07	0.925	0.930	0.925	0.925	0.749	64,600
2022-09-06	0.925	0.930	0.925	0.925	0.749	40,900
2022-09-05	0.905	0.925	0.905	0.925	0.749	20,700
2022-09-02	0.910	0.915	0.905	0.905	0.733	39,000
2022-09-01	0.920	0.920	0.910	0.910	0.737	35,500
2022-08-30	0.910	0.915	0.890	0.910	0.737	196,300
2022-08-29	0.930	0.940	0.920	0.930	0.753	60,900
2022-08-26	0.925	0.935	0.915	0.930	0.753	25,700
2022-08-25	0.905	0.925	0.905	0.925	0.749	44,900
2022-08-24	0.915	0.915	0.905	0.905	0.733	50,100
2022-08-23	0.920	0.940	0.900	0.930	0.753	358,100
2022-08-22	0.935	0.935	0.920	0.925	0.749	29,800
2022-08-19	0.945	0.945	0.925	0.945	0.765	16,100
2022-08-18	0.925	0.940	0.920	0.930	0.753	37,000
2022-08-17	0.910	0.975	0.910	0.975	0.789	33,100
2022-08-16	0.940	0.940	0.915	0.935	0.757	1,400
2022-08-15	0.905	0.910	0.905	0.910	0.737	20,000
2022-08-12	0.915	0.915	0.910	0.910	0.737	8,000
2022-08-10	0.920	0.925	0.920	0.925	0.749	3,000
2022-08-09	0.920	0.920	0.920	0.920	0.745	42,500
2022-08-08	0.920	0.935	0.920	0.935	0.757	17,500
2022-08-05	0.925	0.930	0.900	0.930	0.753	73,100
2022-08-04	0.920	0.925	0.915	0.925	0.749	162,000
2022-08-03	0.920	0.920	0.920	0.920	0.745	13,000
2022-08-02	0.920	0.920	0.920	0.920	0.745	1,000
2022-07-29	0.920	0.945	0.920	0.920	0.745	5,400
2022-07-28	0.945	0.945	0.920	0.920	0.745	1,100
2022-07-27	0.900	0.900	0.900	0.900	0.729	6,000
2022-07-26	0.900	0.910	0.900	0.900	0.729	47,600
2022-07-25	0.920	0.920	0.910	0.910	0.737	7,000
2022-07-22	0.910	0.955	0.910	0.955	0.773	15,400
2022-07-21	0.915	0.915	0.915	0.915	0.741	38,700
2022-07-20	0.900	0.905	0.900	0.905	0.733	72,000
2022-07-15	0.900	0.925	0.895	0.925	0.749	5,500
2022-07-14	0.905	0.905	0.905	0.905	0.733	15,000
2022-07-13	0.905	0.905	0.905	0.905	0.733	2,000
2022-07-12	0.900	0.930	0.890	0.905	0.733	57,300
2022-07-08	0.910	0.910	0.910	0.910	0.737	11,000
2022-07-06	0.910	0.915	0.900	0.910	0.737	17,200
2022-07-05	0.905	0.925	0.900	0.925	0.749	35,300
2022-07-04	0.920	0.920	0.905	0.905	0.733	133,500
2022-07-01	0.920	0.920	0.920	0.920	0.745	47,000
2022-06-30	0.920	0.920	0.920	0.920	0.745	15,200
2022-06-28	0.920	0.930	0.920	0.920	0.745	73,100
2022-06-27	0.920	0.920	0.920	0.920	0.745	34,000
2022-06-24	0.920	0.920	0.920	0.920	0.745	100
2022-06-23	0.920	0.920	0.920	0.920	0.745	10,000
2022-06-22	0.920	0.940	0.920	0.925	0.749	17,100
2022-06-21	0.960	0.960	0.955	0.955	0.773	31,200
2022-06-20	0.910	0.915	0.900	0.905	0.733	97,300
2022-06-17	0.945	0.950	0.940	0.940	0.761	81,300
2022-06-16	0.960	0.975	0.955	0.955	0.773	72,300
2022-06-15	0.960	0.960	0.955	0.955	0.773	114,600
2022-06-14	0.970	0.970	0.965	0.970	0.785	38,200
2022-06-13	0.980	0.980	0.965	0.970	0.785	220,000
2022-06-10	1.010	1.010	0.975	0.980	0.793	81,800

← NewerPage 13 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.