Dominant Enterprise Bhd historical data

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

← NewerPage 2 of 2 · 93 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.