Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	0.745	0.745	0.740	0.740	0.720	178,900
2026-07-02	0.755	0.760	0.755	0.760	0.740	13,100
2026-07-01	0.740	0.750	0.740	0.750	0.730	9,800
2026-06-30	0.760	0.760	0.760	0.760	0.740	10,100
2026-06-29	0.750	0.750	0.750	0.750	0.730	2,500
2026-06-25	0.745	0.750	0.745	0.750	0.730	23,900
2026-06-24	0.725	0.745	0.725	0.745	0.725	63,400
2026-06-23	0.755	0.755	0.750	0.755	0.735	38,000
2026-06-22	0.725	0.755	0.725	0.725	0.706	26,800
2026-06-18	0.755	0.755	0.725	0.755	0.735	10,700
2026-06-09	0.755	0.755	0.755	0.755	0.735	2,700
2026-06-08	0.755	0.755	0.755	0.755	0.735	300
2026-06-05	0.725	0.750	0.725	0.725	0.706	14,900
2026-06-04	0.750	0.755	0.720	0.725	0.706	6,900
2026-05-29	0.730	0.755	0.730	0.755	0.735	4,500
2026-05-28	0.755	0.755	0.755	0.755	0.735	300
2026-05-26	0.750	0.755	0.725	0.725	0.706	7,000
2026-05-22	0.750	0.750	0.750	0.750	0.730	400
2026-05-21	0.730	0.745	0.730	0.745	0.725	20,500
2026-05-20	0.750	0.750	0.725	0.745	0.725	5,200
2026-05-18	0.740	0.765	0.730	0.750	0.730	93,500
2026-05-14	0.740	0.770	0.740	0.770	0.750	13,300
2026-05-13	0.740	0.775	0.740	0.740	0.720	7,400
2026-05-11	0.775	0.775	0.775	0.775	0.754	600
2026-05-05	0.775	0.775	0.775	0.775	0.754	1,000
2026-05-04	0.785	0.785	0.785	0.785	0.764	1,300
2026-04-29	0.745	0.785	0.740	0.785	0.764	23,500
2026-04-28	0.735	0.760	0.735	0.750	0.730	7,900
2026-04-24	0.740	0.760	0.740	0.760	0.740	12,200
2026-04-23	0.740	0.770	0.735	0.750	0.730	59,600
2026-04-22	0.780	0.780	0.740	0.780	0.759	40,100
2026-04-21	0.735	0.780	0.735	0.780	0.759	2,200
2026-04-20	0.730	0.780	0.730	0.780	0.759	10,200
2026-04-17	0.760	0.760	0.740	0.740	0.720	2,000
2026-04-16	0.735	0.760	0.725	0.760	0.740	20,200
2026-04-15	0.745	0.780	0.730	0.730	0.711	148,500
2026-04-14	0.785	0.785	0.745	0.745	0.725	2,500
2026-04-13	0.740	0.740	0.740	0.740	0.720	1,000
2026-04-08	0.775	0.785	0.740	0.785	0.764	4,100
2026-04-06	0.735	0.790	0.735	0.775	0.754	122,400
2026-04-02	0.765	0.765	0.740	0.740	0.720	36,500
2026-04-01	0.745	0.745	0.740	0.740	0.720	11,400
2026-03-31	0.750	0.750	0.740	0.740	0.720	16,900
2026-03-30	0.750	0.750	0.750	0.750	0.730	15,700
2026-03-26	0.790	0.790	0.750	0.750	0.730	14,800
2026-03-25	0.750	0.750	0.750	0.750	0.730	43,800
2026-03-24	0.790	0.790	0.790	0.790	0.769	30,000
2026-03-17	0.795	0.795	0.795	0.795	0.774	20,000
2026-03-16	0.740	0.795	0.740	0.795	0.774	10,500
2026-03-13	0.755	0.800	0.740	0.800	0.779	40,200
2026-03-11	0.800	0.800	0.755	0.775	0.754	9,300
2026-03-10	0.775	0.775	0.775	0.775	0.745	14,300
2026-03-09	0.755	0.775	0.750	0.775	0.745	19,200
2026-03-06	0.760	0.775	0.760	0.775	0.745	13,300
2026-03-04	0.770	0.780	0.770	0.780	0.749	3,100
2026-03-03	0.765	0.770	0.760	0.770	0.740	9,800
2026-03-02	0.775	0.775	0.775	0.775	0.745	1,000
2026-02-27	0.775	0.775	0.775	0.775	0.745	40,000
2026-02-26	0.775	0.780	0.765	0.780	0.749	146,500
2026-02-19	0.780	0.780	0.780	0.780	0.749	100

← NewerPage 2 of 3 · 176 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.