Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.975	1.020	0.975	1.010	0.818	68,900
2022-06-08	1.000	1.010	0.995	0.995	0.805	76,800
2022-06-07	1.040	1.040	1.000	1.000	0.809	40,800
2022-06-03	0.975	1.040	0.970	1.040	0.842	332,900
2022-06-02	0.965	0.990	0.965	0.965	0.781	382,400
2022-06-01	0.950	0.960	0.940	0.950	0.769	379,300
2022-05-31	0.910	0.920	0.900	0.910	0.737	233,700
2022-05-30	0.910	0.940	0.910	0.910	0.737	30,100
2022-05-27	0.920	0.920	0.905	0.905	0.733	57,400
2022-05-26	0.925	0.925	0.905	0.910	0.737	325,500
2022-05-25	0.930	0.930	0.915	0.920	0.745	55,100
2022-05-24	0.930	0.930	0.925	0.930	0.753	171,100
2022-05-23	0.945	0.950	0.925	0.930	0.753	92,000
2022-05-20	0.925	0.965	0.925	0.945	0.765	22,400
2022-05-19	0.950	0.950	0.910	0.925	0.749	344,300
2022-05-18	0.935	0.950	0.935	0.950	0.769	136,700
2022-05-17	0.930	0.980	0.910	0.935	0.757	365,800
2022-05-13	0.930	0.970	0.925	0.930	0.753	151,800
2022-05-12	0.955	0.960	0.925	0.925	0.749	247,000
2022-05-11	0.965	0.970	0.955	0.955	0.773	113,100
2022-05-10	0.970	0.970	0.965	0.965	0.781	105,400
2022-05-09	0.985	0.985	0.965	0.965	0.781	182,500
2022-05-06	0.990	0.995	0.985	0.985	0.797	283,700
2022-05-05	1.010	1.010	0.985	0.990	0.801	341,700
2022-04-29	1.030	1.030	1.010	1.020	0.826	220,500
2022-04-28	1.050	1.050	1.030	1.030	0.834	195,800
2022-04-27	1.030	1.090	1.020	1.050	0.850	830,800
2022-04-26	1.000	1.040	1.000	1.040	0.842	234,300
2022-04-25	1.000	1.010	1.000	1.000	0.809	70,500
2022-04-22	1.030	1.040	1.010	1.010	0.818	79,000
2022-04-21	1.010	1.040	1.010	1.030	0.834	134,500
2022-04-20	1.010	1.030	1.000	1.010	0.818	41,600
2022-04-18	1.020	1.020	1.000	1.010	0.818	88,200
2022-04-15	1.000	1.010	1.000	1.010	0.818	41,600
2022-04-14	1.000	1.010	0.995	1.000	0.809	81,800
2022-04-13	1.040	1.040	0.990	0.990	0.801	246,300
2022-04-12	1.030	1.030	1.000	1.000	0.809	64,100
2022-04-11	1.090	1.090	1.010	1.030	0.834	250,100
2022-04-08	1.100	1.110	1.050	1.080	0.874	34,400
2022-04-07	1.100	1.120	1.050	1.090	0.882	302,600
2022-04-06	1.010	1.280	1.010	1.080	0.874	397,100
2022-04-05	1.020	1.020	0.995	1.010	0.818	49,400
2022-04-04	1.020	1.020	0.995	1.020	0.826	14,100
2022-04-01	1.000	1.020	0.995	0.995	0.805	43,700
2022-03-31	0.975	1.010	0.975	1.010	0.818	36,800
2022-03-30	0.985	0.985	0.965	0.965	0.781	42,100
2022-03-29	0.995	0.995	0.975	0.985	0.797	48,500
2022-03-28	1.000	1.010	0.995	0.995	0.805	28,600
2022-03-25	1.000	1.020	0.995	1.000	0.809	162,800
2022-03-24	0.990	1.000	0.985	1.000	0.809	40,200
2022-03-23	0.980	1.000	0.970	0.995	0.805	171,600
2022-03-22	1.030	1.030	0.980	0.985	0.797	63,600
2022-03-21	1.030	1.040	1.010	1.010	0.818	64,900
2022-03-18	1.040	1.040	0.960	1.010	0.818	86,400
2022-03-17	1.030	1.040	1.020	1.040	0.842	84,700
2022-03-16	1.030	1.040	1.010	1.010	0.818	45,000
2022-03-15	1.030	1.070	0.985	1.010	0.818	216,900
2022-03-14	1.000	1.040	0.985	1.000	0.809	193,500
2022-03-11	0.985	0.995	0.950	0.995	0.805	68,700
2022-03-10	0.940	0.995	0.940	0.985	0.797	53,100

← NewerPage 14 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.