Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	1.140	1.150	1.140	1.150	0.921	151,500
2021-12-09	1.190	1.190	1.140	1.160	0.929	277,600
2021-12-08	1.160	1.210	1.150	1.190	0.945	989,100
2021-12-07	1.120	1.180	1.120	1.160	0.921	402,500
2021-12-06	1.210	1.210	1.100	1.150	0.913	919,100
2021-12-02	1.220	1.260	1.180	1.200	0.953	3,539,700
2021-12-01	1.100	1.230	1.090	1.220	0.969	4,684,800
2021-11-30	1.010	1.140	1.010	1.100	0.873	1,355,900
2021-11-29	1.020	1.030	1.000	1.010	0.802	681,300
2021-11-26	1.050	1.080	1.010	1.020	0.810	1,814,400
2021-11-25	1.100	1.130	1.090	1.090	0.865	464,000
2021-11-24	1.120	1.120	1.100	1.100	0.873	240,500
2021-11-23	1.080	1.130	1.080	1.100	0.873	581,200
2021-11-22	1.060	1.080	1.040	1.080	0.857	541,200
2021-11-19	1.080	1.080	1.050	1.060	0.842	192,600
2021-11-18	1.040	1.080	1.030	1.080	0.857	286,300
2021-11-17	1.080	1.090	1.040	1.080	0.857	492,100
2021-11-16	1.120	1.120	1.070	1.080	0.857	750,100
2021-11-15	1.120	1.140	1.090	1.130	0.897	782,600
2021-11-12	1.130	1.150	1.110	1.120	0.889	962,800
2021-11-11	1.120	1.160	1.120	1.140	0.905	2,392,500
2021-11-10	1.040	1.190	1.040	1.120	0.889	8,901,100
2021-11-09	1.060	1.080	1.040	1.040	0.826	467,600
2021-11-08	1.090	1.110	1.060	1.060	0.842	3,035,900
2021-11-05	1.040	1.070	1.020	1.040	0.826	2,715,400
2021-11-03	0.940	1.060	0.920	1.050	0.834	4,662,100
2021-11-02	0.890	0.945	0.890	0.940	0.746	1,085,100
2021-11-01	0.855	0.890	0.855	0.890	0.707	45,000
2021-10-29	0.870	0.870	0.860	0.860	0.683	11,500
2021-10-28	0.860	0.860	0.855	0.860	0.683	12,000
2021-10-27	0.865	0.865	0.855	0.860	0.683	89,700
2021-10-26	0.875	0.880	0.865	0.865	0.687	106,100
2021-10-25	0.880	0.880	0.865	0.875	0.695	216,500
2021-10-22	0.875	0.910	0.875	0.880	0.699	34,000
2021-10-21	0.905	0.910	0.870	0.880	0.699	171,700
2021-10-20	0.910	0.910	0.910	0.910	0.722	27,700

← NewerPage 16 of 16 · 936 trading days

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.