Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.935	0.940	0.925	0.935	0.757	22,500
2022-03-08	0.955	0.955	0.915	0.915	0.733	204,800
2022-03-07	0.995	0.995	0.970	0.970	0.777	166,100
2022-03-04	1.010	1.010	0.990	0.990	0.793	258,000
2022-03-03	1.040	1.040	0.995	1.030	0.825	815,500
2022-03-02	1.070	1.070	1.040	1.050	0.841	435,100
2022-03-01	1.110	1.110	1.050	1.070	0.857	365,300
2022-02-28	1.150	1.150	1.080	1.110	0.889	439,200
2022-02-25	1.200	1.200	1.130	1.150	0.921	604,900
2022-02-24	1.190	1.190	1.120	1.140	0.913	418,100
2022-02-23	1.210	1.210	1.160	1.190	0.953	306,200
2022-02-22	1.200	1.230	1.100	1.170	0.937	648,300
2022-02-21	1.220	1.240	1.200	1.200	0.961	182,200
2022-02-18	1.230	1.260	1.210	1.240	0.993	345,400
2022-02-17	1.230	1.240	1.200	1.240	0.993	515,400
2022-02-16	1.260	1.260	1.230	1.240	0.993	299,500
2022-02-15	1.270	1.290	1.260	1.260	1.009	546,000
2022-02-14	1.240	1.290	1.230	1.260	1.009	522,000
2022-02-11	1.250	1.260	1.230	1.240	0.993	344,900
2022-02-10	1.260	1.280	1.250	1.260	1.009	327,300
2022-02-09	1.240	1.280	1.240	1.260	1.009	1,899,800
2022-02-08	1.200	1.240	1.200	1.230	0.985	526,900
2022-02-07	1.210	1.220	1.190	1.200	0.961	269,100
2022-02-04	1.230	1.230	1.210	1.220	0.977	163,300
2022-02-03	1.260	1.260	1.220	1.230	0.985	183,700
2022-01-31	1.220	1.250	1.220	1.250	1.001	231,100
2022-01-28	1.220	1.250	1.210	1.240	0.993	869,300
2022-01-27	1.210	1.230	1.210	1.220	0.977	417,300
2022-01-26	1.180	1.210	1.170	1.210	0.969	1,000,500
2022-01-25	1.140	1.170	1.140	1.170	0.937	313,200
2022-01-24	1.130	1.180	1.130	1.150	0.921	437,000
2022-01-21	1.170	1.200	1.140	1.160	0.929	1,088,400
2022-01-20	1.150	1.190	1.130	1.160	0.929	835,300
2022-01-19	1.190	1.220	1.120	1.160	0.929	1,956,800
2022-01-17	1.200	1.240	1.200	1.220	0.977	514,100
2022-01-14	1.200	1.220	1.190	1.220	0.977	1,203,700
2022-01-13	1.230	1.270	1.190	1.230	0.985	1,164,600
2022-01-12	1.180	1.230	1.180	1.230	0.985	559,100
2022-01-11	1.200	1.200	1.170	1.190	0.953	770,300
2022-01-10	1.250	1.250	1.200	1.200	0.961	1,315,500
2022-01-07	1.230	1.290	1.230	1.250	1.001	4,820,100
2022-01-06	1.210	1.230	1.200	1.220	0.977	534,300
2022-01-05	1.230	1.250	1.190	1.220	0.977	1,252,100
2022-01-04	1.170	1.240	1.160	1.240	0.993	2,801,000
2022-01-03	1.180	1.180	1.160	1.170	0.937	157,400
2021-12-31	1.180	1.190	1.160	1.170	0.937	271,400
2021-12-30	1.160	1.180	1.160	1.180	0.945	331,500
2021-12-29	1.160	1.190	1.160	1.180	0.945	585,100
2021-12-28	1.160	1.170	1.140	1.160	0.929	294,600
2021-12-27	1.140	1.160	1.140	1.160	0.929	479,300
2021-12-24	1.140	1.140	1.120	1.120	0.897	130,200
2021-12-23	1.140	1.140	1.120	1.140	0.913	117,700
2021-12-22	1.140	1.150	1.140	1.140	0.913	44,700
2021-12-21	1.120	1.140	1.120	1.140	0.913	113,300
2021-12-20	1.140	1.140	1.110	1.140	0.913	248,800
2021-12-17	1.160	1.160	1.130	1.140	0.913	261,100
2021-12-16	1.130	1.160	1.120	1.160	0.929	467,900
2021-12-15	1.180	1.190	1.110	1.120	0.897	1,803,100
2021-12-14	1.170	1.220	1.170	1.180	0.945	1,520,300
2021-12-13	1.150	1.170	1.130	1.170	0.937	478,200

← NewerPage 15 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.