Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.825	0.835	0.805	0.835	0.763	4,900
2025-01-02	0.820	0.830	0.795	0.830	0.759	10,300
2024-12-30	0.800	0.820	0.800	0.820	0.750	20,000
2024-12-27	0.820	0.840	0.820	0.820	0.750	7,200
2024-12-26	0.810	0.810	0.810	0.810	0.741	1,000
2024-12-20	0.800	0.800	0.795	0.800	0.731	10,600
2024-12-19	0.820	0.820	0.795	0.810	0.741	17,900
2024-12-18	0.805	0.830	0.800	0.805	0.736	28,600
2024-12-17	0.810	0.840	0.810	0.830	0.759	11,300
2024-12-16	0.815	0.840	0.815	0.840	0.768	14,300
2024-12-11	0.845	0.845	0.845	0.845	0.773	600
2024-12-09	0.825	0.840	0.825	0.830	0.750	7,700
2024-12-06	0.840	0.840	0.840	0.840	0.759	1,400
2024-12-05	0.840	0.840	0.820	0.840	0.759	58,300
2024-12-04	0.840	0.840	0.840	0.840	0.759	1,000
2024-12-03	0.820	0.840	0.820	0.840	0.759	10,700
2024-12-02	0.825	0.830	0.825	0.830	0.750	5,300
2024-11-29	0.820	0.820	0.820	0.820	0.741	10,400
2024-11-27	0.820	0.820	0.820	0.820	0.741	3,000
2024-11-26	0.805	0.825	0.795	0.820	0.741	11,600
2024-11-25	0.825	0.825	0.825	0.825	0.745	1,000
2024-11-22	0.825	0.825	0.825	0.825	0.745	1,500
2024-11-21	0.820	0.820	0.820	0.820	0.741	3,000
2024-11-15	0.790	0.830	0.780	0.830	0.750	8,100
2024-11-14	0.830	0.830	0.790	0.830	0.750	34,000
2024-11-12	0.800	0.800	0.790	0.795	0.718	17,000
2024-11-11	0.800	0.800	0.795	0.795	0.718	3,500
2024-11-08	0.805	0.805	0.800	0.800	0.723	55,200
2024-11-07	0.800	0.800	0.800	0.800	0.723	4,200
2024-11-06	0.800	0.810	0.795	0.810	0.732	9,400
2024-11-04	0.800	0.810	0.800	0.810	0.732	2,000
2024-10-30	0.815	0.815	0.800	0.800	0.723	8,100
2024-10-29	0.795	0.810	0.795	0.810	0.732	23,100
2024-10-28	0.805	0.805	0.805	0.805	0.727	3,700
2024-10-25	0.800	0.800	0.800	0.800	0.723	10,000
2024-10-24	0.785	0.835	0.785	0.800	0.723	7,100
2024-10-23	0.800	0.805	0.800	0.805	0.727	8,100
2024-10-22	0.810	0.810	0.810	0.810	0.732	6,900
2024-10-21	0.825	0.825	0.810	0.810	0.732	18,600
2024-10-17	0.810	0.830	0.810	0.830	0.750	9,700
2024-10-16	0.810	0.810	0.810	0.810	0.732	100
2024-10-15	0.820	0.820	0.820	0.820	0.741	2,000
2024-10-11	0.815	0.830	0.810	0.820	0.741	51,800
2024-10-10	0.820	0.835	0.820	0.835	0.754	10,200
2024-10-08	0.835	0.835	0.830	0.830	0.750	39,200
2024-10-03	0.850	0.850	0.850	0.850	0.768	300
2024-10-02	0.845	0.850	0.845	0.845	0.763	12,200
2024-10-01	0.820	0.845	0.820	0.840	0.750	25,300
2024-09-30	0.820	0.845	0.820	0.830	0.741	31,600
2024-09-27	0.840	0.845	0.840	0.845	0.754	2,100
2024-09-24	0.830	0.840	0.830	0.840	0.750	31,000
2024-09-23	0.840	0.840	0.810	0.830	0.741	18,200
2024-09-19	0.840	0.840	0.840	0.840	0.750	1,600
2024-09-13	0.830	0.830	0.830	0.830	0.741	500
2024-09-12	0.820	0.845	0.815	0.815	0.727	18,100
2024-09-06	0.850	0.850	0.820	0.850	0.759	40,300
2024-09-05	0.825	0.850	0.825	0.850	0.759	2,300
2024-09-04	0.830	0.850	0.830	0.850	0.750	10,100
2024-09-03	0.830	0.850	0.830	0.850	0.750	300
2024-08-29	0.855	0.855	0.850	0.850	0.750	3,200

← NewerPage 6 of 16 · 938 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.