Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.880	0.890	0.880	0.890	0.785	14,900
2024-05-16	0.865	0.880	0.845	0.880	0.776	25,800
2024-05-15	0.875	0.880	0.870	0.880	0.776	43,200
2024-05-14	0.860	0.875	0.860	0.875	0.772	32,000
2024-05-13	0.850	0.870	0.850	0.870	0.767	129,500
2024-05-10	0.830	0.870	0.830	0.845	0.745	211,900
2024-05-09	0.850	0.855	0.825	0.825	0.728	18,500
2024-05-08	0.845	0.845	0.830	0.845	0.745	46,800
2024-05-07	0.840	0.845	0.835	0.840	0.741	29,900
2024-05-06	0.845	0.845	0.840	0.840	0.741	7,600
2024-05-03	0.835	0.840	0.820	0.840	0.741	20,000
2024-05-02	0.845	0.845	0.845	0.845	0.745	2,300
2024-04-30	0.845	0.850	0.845	0.845	0.745	41,300
2024-04-29	0.830	0.845	0.830	0.845	0.745	447,600
2024-04-26	0.835	0.835	0.835	0.835	0.737	2,700
2024-04-25	0.825	0.835	0.820	0.825	0.728	70,600
2024-04-24	0.820	0.835	0.820	0.835	0.737	27,900
2024-04-23	0.820	0.820	0.815	0.820	0.723	7,500
2024-04-19	0.800	0.800	0.800	0.800	0.706	30,000
2024-04-18	0.830	0.835	0.830	0.830	0.732	25,500
2024-04-17	0.820	0.830	0.820	0.830	0.732	14,300
2024-04-15	0.805	0.825	0.800	0.825	0.728	42,500
2024-04-12	0.805	0.825	0.805	0.825	0.728	33,500
2024-04-09	0.825	0.830	0.815	0.815	0.719	33,000
2024-04-08	0.825	0.835	0.820	0.825	0.728	51,500
2024-04-05	0.825	0.825	0.805	0.825	0.728	15,700
2024-04-04	0.805	0.835	0.805	0.810	0.714	112,700
2024-04-03	0.790	0.805	0.790	0.805	0.710	52,600
2024-04-02	0.770	0.795	0.770	0.785	0.692	100,500
2024-04-01	0.765	0.775	0.765	0.770	0.679	28,700
2024-03-29	0.750	0.765	0.750	0.760	0.670	31,600
2024-03-27	0.755	0.760	0.755	0.755	0.666	22,100
2024-03-26	0.755	0.755	0.755	0.755	0.666	1,400
2024-03-25	0.760	0.760	0.755	0.755	0.666	5,900
2024-03-20	0.760	0.760	0.760	0.760	0.670	5,600
2024-03-19	0.745	0.760	0.745	0.745	0.657	72,000
2024-03-18	0.735	0.760	0.735	0.740	0.653	3,400
2024-03-15	0.750	0.750	0.750	0.750	0.662	200
2024-03-11	0.760	0.765	0.760	0.760	0.662	68,000
2024-03-07	0.755	0.755	0.755	0.755	0.657	5,200
2024-03-01	0.755	0.755	0.755	0.755	0.657	19,700
2024-02-29	0.765	0.765	0.750	0.750	0.653	17,900
2024-02-28	0.765	0.775	0.750	0.775	0.675	106,200
2024-02-27	0.750	0.765	0.750	0.765	0.666	30,200
2024-02-23	0.760	0.770	0.750	0.770	0.670	49,500
2024-02-22	0.745	0.770	0.740	0.740	0.644	193,000
2024-02-21	0.750	0.750	0.745	0.745	0.648	21,300
2024-02-20	0.740	0.740	0.740	0.740	0.644	1,000
2024-02-16	0.750	0.750	0.740	0.740	0.644	35,000
2024-02-15	0.745	0.745	0.740	0.745	0.648	15,000
2024-02-13	0.740	0.780	0.725	0.780	0.679	57,700
2024-02-08	0.750	0.750	0.735	0.735	0.640	24,700
2024-02-07	0.755	0.755	0.745	0.745	0.648	64,100
2024-01-30	0.755	0.760	0.755	0.760	0.662	29,100
2024-01-29	0.760	0.760	0.760	0.760	0.662	47,000
2024-01-26	0.760	0.760	0.760	0.760	0.662	45,300
2024-01-24	0.760	0.760	0.760	0.760	0.662	13,000
2024-01-23	0.760	0.760	0.760	0.760	0.662	13,000
2024-01-22	0.755	0.760	0.755	0.760	0.662	40,000
2024-01-19	0.760	0.760	0.760	0.760	0.662	20,000

← NewerPage 8 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.