Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.855	0.855	0.850	0.850	0.750	3,200
2024-08-28	0.830	0.830	0.830	0.830	0.732	11,200
2024-08-27	0.840	0.855	0.830	0.830	0.732	25,700
2024-08-26	0.825	0.825	0.825	0.825	0.728	400
2024-08-23	0.825	0.830	0.825	0.825	0.728	12,500
2024-08-22	0.830	0.855	0.825	0.855	0.754	5,200
2024-08-19	0.860	0.860	0.860	0.860	0.759	400
2024-08-16	0.840	0.860	0.840	0.860	0.759	100,000
2024-08-15	0.850	0.850	0.835	0.835	0.737	1,000
2024-08-14	0.835	0.835	0.835	0.835	0.737	400
2024-08-13	0.835	0.835	0.835	0.835	0.737	5,800
2024-08-12	0.835	0.835	0.835	0.835	0.737	19,600
2024-08-09	0.840	0.840	0.840	0.840	0.741	1,500
2024-08-08	0.840	0.840	0.830	0.835	0.737	7,600
2024-08-07	0.825	0.830	0.825	0.830	0.732	21,000
2024-08-06	0.835	0.835	0.835	0.835	0.737	100
2024-08-05	0.830	0.830	0.770	0.770	0.679	146,200
2024-08-02	0.830	0.840	0.830	0.835	0.737	36,200
2024-08-01	0.830	0.830	0.830	0.830	0.732	10,000
2024-07-29	0.840	0.840	0.830	0.830	0.732	20,000
2024-07-26	0.845	0.845	0.830	0.830	0.732	58,800
2024-07-25	0.840	0.845	0.835	0.845	0.745	100,500
2024-07-24	0.845	0.845	0.840	0.840	0.741	50,200
2024-07-23	0.840	0.840	0.840	0.840	0.741	50,000
2024-07-22	0.840	0.840	0.840	0.840	0.741	65,000
2024-07-19	0.850	0.850	0.840	0.840	0.741	146,000
2024-07-17	0.850	0.855	0.850	0.855	0.754	31,500
2024-07-16	0.850	0.850	0.845	0.845	0.745	80,200
2024-07-15	0.850	0.850	0.845	0.845	0.745	49,800
2024-07-12	0.850	0.850	0.840	0.840	0.741	36,300
2024-07-11	0.850	0.850	0.850	0.850	0.750	23,200
2024-07-10	0.830	0.855	0.830	0.850	0.750	86,300
2024-07-09	0.840	0.855	0.840	0.845	0.745	46,500
2024-07-05	0.835	0.875	0.825	0.875	0.772	130,100
2024-07-04	0.830	0.840	0.830	0.835	0.737	44,000
2024-07-03	0.815	0.870	0.815	0.835	0.737	6,500
2024-07-02	0.830	0.850	0.825	0.850	0.750	10,000
2024-07-01	0.820	0.835	0.810	0.835	0.737	22,900
2024-06-28	0.825	0.825	0.825	0.825	0.728	15,300
2024-06-27	0.825	0.825	0.825	0.825	0.728	15,000
2024-06-25	0.835	0.860	0.835	0.840	0.741	14,500
2024-06-24	0.840	0.840	0.840	0.840	0.741	18,800
2024-06-21	0.840	0.840	0.840	0.840	0.741	12,000
2024-06-20	0.840	0.875	0.840	0.875	0.772	33,100
2024-06-19	0.840	0.840	0.840	0.840	0.741	3,000
2024-06-18	0.840	0.875	0.840	0.875	0.772	10,300
2024-06-12	0.855	0.880	0.840	0.880	0.776	347,800
2024-06-11	0.860	0.860	0.860	0.860	0.759	1,000
2024-06-10	0.865	0.865	0.860	0.865	0.763	12,000
2024-06-07	0.870	0.870	0.870	0.870	0.767	10,000
2024-06-06	0.885	0.885	0.885	0.885	0.781	4,000
2024-06-04	0.890	0.890	0.890	0.890	0.785	100
2024-05-31	0.850	0.855	0.835	0.840	0.741	66,600
2024-05-30	0.890	0.890	0.850	0.855	0.754	137,100
2024-05-29	0.875	0.885	0.865	0.875	0.772	13,100
2024-05-28	0.880	0.880	0.850	0.870	0.767	18,100
2024-05-27	0.885	0.890	0.880	0.885	0.781	83,900
2024-05-24	0.890	0.890	0.870	0.885	0.781	84,200
2024-05-23	0.875	0.890	0.870	0.885	0.781	131,000
2024-05-21	0.885	0.885	0.870	0.870	0.767	13,700

← NewerPage 7 of 16 · 939 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.