Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	0.820	0.820	0.820	0.820	0.778	300
2025-10-01	0.785	0.810	0.775	0.785	0.745	11,200
2025-09-30	0.810	0.820	0.810	0.820	0.769	18,100
2025-09-26	0.805	0.810	0.805	0.810	0.759	22,400
2025-09-25	0.785	0.810	0.775	0.810	0.759	43,400
2025-09-23	0.810	0.810	0.765	0.810	0.759	92,200
2025-09-22	0.800	0.810	0.780	0.785	0.736	57,100
2025-09-17	0.795	0.810	0.795	0.810	0.759	309,300
2025-09-10	0.800	0.805	0.800	0.805	0.754	2,300
2025-09-09	0.805	0.810	0.805	0.805	0.754	8,500
2025-09-08	0.800	0.805	0.800	0.805	0.754	1,700
2025-09-04	0.795	0.800	0.795	0.800	0.750	3,700
2025-09-03	0.795	0.795	0.780	0.795	0.736	51,200
2025-09-02	0.795	0.795	0.795	0.795	0.736	500
2025-08-27	0.795	0.795	0.785	0.785	0.726	11,500
2025-08-26	0.785	0.785	0.785	0.785	0.726	17,200
2025-08-22	0.785	0.785	0.780	0.785	0.726	25,200
2025-08-20	0.795	0.795	0.785	0.785	0.726	65,700
2025-08-14	0.780	0.805	0.775	0.805	0.745	95,000
2025-08-13	0.790	0.790	0.790	0.790	0.731	1,000
2025-08-12	0.790	0.790	0.790	0.790	0.731	500
2025-08-11	0.795	0.795	0.780	0.780	0.722	7,800
2025-08-08	0.780	0.780	0.780	0.780	0.722	34,000
2025-08-07	0.780	0.785	0.780	0.780	0.722	12,600
2025-08-05	0.790	0.790	0.790	0.790	0.731	10,000
2025-08-04	0.780	0.780	0.780	0.780	0.722	15,000
2025-08-01	0.780	0.780	0.780	0.780	0.722	2,300
2025-07-31	0.805	0.805	0.805	0.805	0.745	500
2025-07-28	0.785	0.785	0.780	0.780	0.722	15,000
2025-07-22	0.800	0.800	0.800	0.800	0.740	100
2025-07-21	0.800	0.800	0.780	0.800	0.740	40,300
2025-07-18	0.790	0.800	0.790	0.800	0.740	18,700
2025-07-17	0.795	0.795	0.795	0.795	0.736	24,000
2025-07-16	0.780	0.780	0.780	0.780	0.722	1,600
2025-07-14	0.795	0.795	0.785	0.785	0.726	20,000
2025-07-11	0.790	0.790	0.785	0.785	0.726	20,300
2025-07-10	0.790	0.800	0.790	0.800	0.740	48,900
2025-07-09	0.790	0.790	0.790	0.790	0.731	3,000
2025-07-03	0.800	0.800	0.800	0.800	0.740	100
2025-07-01	0.810	0.810	0.810	0.810	0.750	1,200
2025-06-26	0.810	0.810	0.810	0.810	0.750	500
2025-06-25	0.785	0.795	0.780	0.785	0.726	67,100
2025-06-24	0.800	0.800	0.790	0.795	0.736	6,000
2025-06-19	0.805	0.805	0.805	0.805	0.745	11,700
2025-06-17	0.785	0.810	0.785	0.810	0.750	139,600
2025-06-16	0.800	0.810	0.800	0.810	0.750	4,200
2025-06-12	0.790	0.810	0.790	0.810	0.750	6,100
2025-06-11	0.790	0.795	0.770	0.795	0.736	75,000
2025-06-10	0.820	0.830	0.820	0.830	0.768	2,000
2025-06-05	0.820	0.820	0.800	0.800	0.740	3,300
2025-06-04	0.780	0.810	0.780	0.785	0.726	7,400
2025-06-03	0.810	0.815	0.810	0.815	0.754	20,200
2025-05-23	0.815	0.815	0.815	0.815	0.754	5,000
2025-05-22	0.780	0.815	0.775	0.815	0.754	21,000
2025-05-16	0.775	0.810	0.775	0.810	0.750	3,300
2025-05-15	0.820	0.820	0.775	0.810	0.750	10,500
2025-05-14	0.800	0.800	0.800	0.800	0.740	12,000
2025-05-13	0.800	0.800	0.780	0.800	0.740	31,300
2025-05-08	0.795	0.795	0.780	0.795	0.736	62,800
2025-05-02	0.790	0.795	0.790	0.795	0.736	56,700

← NewerPage 4 of 16 · 935 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.