Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.785	0.790	0.785	0.790	0.731	7,000
2025-04-29	0.780	0.785	0.780	0.785	0.726	9,700
2025-04-28	0.790	0.790	0.775	0.780	0.722	39,700
2025-04-25	0.780	0.780	0.780	0.780	0.722	15,000
2025-04-24	0.770	0.780	0.765	0.765	0.708	11,700
2025-04-23	0.780	0.780	0.780	0.780	0.722	3,000
2025-04-22	0.760	0.780	0.760	0.780	0.722	5,300
2025-04-21	0.780	0.805	0.755	0.805	0.745	3,100
2025-04-18	0.795	0.795	0.765	0.785	0.726	13,500
2025-04-15	0.795	0.795	0.795	0.795	0.736	128,700
2025-04-11	0.750	0.795	0.750	0.795	0.736	9,800
2025-04-10	0.780	0.800	0.750	0.800	0.740	46,700
2025-04-09	0.780	0.795	0.750	0.795	0.736	11,700
2025-04-07	0.770	0.780	0.740	0.780	0.722	36,800
2025-04-04	0.805	0.815	0.770	0.770	0.713	94,900
2025-04-03	0.805	0.835	0.800	0.820	0.759	188,800
2025-04-02	0.825	0.825	0.825	0.825	0.764	2,200
2025-03-28	0.810	0.830	0.795	0.830	0.768	46,900
2025-03-26	0.800	0.830	0.800	0.830	0.768	50,600
2025-03-20	0.835	0.835	0.835	0.835	0.773	100
2025-03-19	0.830	0.830	0.830	0.830	0.768	1,000
2025-03-17	0.830	0.830	0.830	0.830	0.768	300
2025-03-14	0.800	0.830	0.795	0.800	0.740	26,100
2025-03-12	0.830	0.830	0.800	0.800	0.740	65,100
2025-03-11	0.825	0.830	0.795	0.830	0.759	30,600
2025-03-10	0.800	0.830	0.800	0.830	0.759	38,300
2025-03-07	0.830	0.830	0.830	0.830	0.759	700
2025-03-06	0.800	0.830	0.790	0.800	0.731	63,200
2025-03-05	0.800	0.830	0.800	0.830	0.759	10,200
2025-03-04	0.800	0.820	0.800	0.800	0.731	87,400
2025-03-03	0.825	0.825	0.800	0.800	0.731	16,000
2025-02-28	0.805	0.825	0.800	0.825	0.754	15,000
2025-02-27	0.830	0.835	0.800	0.835	0.763	49,800
2025-02-26	0.830	0.830	0.830	0.830	0.759	1,000
2025-02-25	0.800	0.830	0.800	0.830	0.759	3,200
2025-02-24	0.800	0.825	0.800	0.825	0.754	15,800
2025-02-20	0.820	0.825	0.820	0.825	0.754	10,400
2025-02-18	0.830	0.830	0.830	0.830	0.759	100
2025-02-17	0.820	0.830	0.800	0.830	0.759	68,600
2025-02-13	0.805	0.820	0.805	0.820	0.750	156,000
2025-02-12	0.805	0.830	0.800	0.830	0.759	10,200
2025-02-10	0.805	0.810	0.805	0.810	0.741	16,000
2025-02-07	0.800	0.805	0.800	0.805	0.736	8,300
2025-02-06	0.800	0.800	0.800	0.800	0.731	25,000
2025-02-05	0.800	0.830	0.800	0.800	0.731	5,700
2025-02-03	0.815	0.825	0.800	0.825	0.754	40,700
2025-01-31	0.830	0.830	0.830	0.830	0.759	1,000
2025-01-27	0.810	0.810	0.810	0.810	0.741	2,000
2025-01-24	0.805	0.830	0.800	0.830	0.759	106,500
2025-01-23	0.810	0.810	0.805	0.805	0.736	16,000
2025-01-22	0.830	0.830	0.830	0.830	0.759	1,400
2025-01-21	0.805	0.825	0.805	0.825	0.754	17,300
2025-01-20	0.805	0.805	0.805	0.805	0.736	3,800
2025-01-16	0.820	0.820	0.810	0.820	0.750	33,200
2025-01-15	0.810	0.825	0.810	0.825	0.754	21,000
2025-01-14	0.825	0.825	0.825	0.825	0.754	900
2025-01-13	0.820	0.820	0.815	0.815	0.745	3,000
2025-01-10	0.815	0.830	0.815	0.830	0.759	6,200
2025-01-07	0.820	0.835	0.820	0.835	0.763	7,500
2025-01-06	0.830	0.835	0.830	0.835	0.763	11,600

← NewerPage 5 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.