Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-16	0.755	0.780	0.755	0.780	0.749	18,100
2026-02-13	0.765	0.770	0.755	0.770	0.740	67,800
2026-02-12	0.765	0.765	0.765	0.765	0.735	4,200
2026-02-11	0.780	0.780	0.780	0.780	0.749	400
2026-02-10	0.765	0.765	0.765	0.765	0.735	8,000
2026-02-09	0.765	0.780	0.760	0.780	0.749	13,700
2026-02-06	0.775	0.775	0.775	0.775	0.745	200
2026-02-05	0.765	0.775	0.765	0.765	0.735	9,300
2026-01-30	0.765	0.775	0.765	0.775	0.745	2,200
2026-01-29	0.765	0.785	0.765	0.780	0.749	18,300
2026-01-23	0.785	0.790	0.765	0.790	0.759	7,300
2026-01-22	0.785	0.790	0.785	0.790	0.759	11,800
2026-01-21	0.765	0.785	0.750	0.755	0.725	31,600
2026-01-19	0.780	0.800	0.765	0.795	0.764	512,900
2026-01-16	0.765	0.765	0.765	0.765	0.735	5,800
2026-01-15	0.760	0.785	0.760	0.765	0.735	11,800
2026-01-14	0.760	0.790	0.760	0.790	0.759	7,800
2026-01-13	0.760	0.785	0.760	0.760	0.730	5,700
2026-01-12	0.765	0.765	0.755	0.760	0.730	47,300
2026-01-09	0.765	0.765	0.765	0.765	0.735	10,000
2026-01-08	0.760	0.790	0.760	0.790	0.759	3,500
2026-01-07	0.790	0.790	0.790	0.790	0.759	400
2026-01-05	0.790	0.790	0.790	0.790	0.759	10,200
2026-01-02	0.790	0.790	0.790	0.790	0.759	5,000
2025-12-29	0.770	0.795	0.755	0.795	0.764	42,000
2025-12-26	0.770	0.795	0.765	0.795	0.764	5,900
2025-12-23	0.795	0.795	0.795	0.795	0.764	400
2025-12-22	0.770	0.770	0.770	0.770	0.740	80,900
2025-12-19	0.770	0.770	0.770	0.770	0.740	15,600
2025-12-18	0.770	0.795	0.765	0.795	0.764	5,500
2025-12-17	0.770	0.770	0.770	0.770	0.740	5,000
2025-12-12	0.795	0.795	0.795	0.795	0.764	500
2025-12-10	0.800	0.800	0.770	0.795	0.764	43,100
2025-12-09	0.820	0.820	0.770	0.785	0.754	82,100
2025-12-08	0.800	0.800	0.785	0.800	0.759	85,100
2025-12-03	0.800	0.800	0.800	0.800	0.759	10,800
2025-12-01	0.795	0.795	0.795	0.795	0.754	200
2025-11-28	0.775	0.795	0.770	0.795	0.754	24,900
2025-11-26	0.790	0.790	0.770	0.790	0.750	16,300
2025-11-25	0.770	0.790	0.770	0.790	0.750	500
2025-11-24	0.790	0.790	0.770	0.790	0.750	11,600
2025-11-21	0.775	0.785	0.775	0.775	0.735	11,700
2025-11-20	0.780	0.795	0.775	0.785	0.745	162,300
2025-11-18	0.800	0.800	0.800	0.800	0.759	400
2025-11-17	0.785	0.785	0.785	0.785	0.745	14,400
2025-11-12	0.780	0.800	0.780	0.800	0.759	10,300
2025-11-07	0.800	0.800	0.800	0.800	0.759	300
2025-11-06	0.800	0.800	0.785	0.800	0.759	20,600
2025-11-05	0.785	0.785	0.785	0.785	0.745	14,000
2025-10-31	0.800	0.800	0.800	0.800	0.759	7,000
2025-10-30	0.800	0.800	0.800	0.800	0.759	8,600
2025-10-29	0.780	0.780	0.780	0.780	0.740	15,000
2025-10-27	0.800	0.800	0.780	0.780	0.740	9,000
2025-10-23	0.800	0.800	0.800	0.800	0.759	24,000
2025-10-22	0.785	0.785	0.785	0.785	0.745	11,500
2025-10-21	0.810	0.810	0.785	0.785	0.745	38,800

← NewerPage 3 of 3 · 176 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.