Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	0.780	0.780	0.755	0.760	0.662	39,000
2024-01-16	0.770	0.770	0.770	0.770	0.670	4,000
2024-01-15	0.780	0.780	0.765	0.770	0.670	32,000
2024-01-12	0.785	0.785	0.785	0.785	0.683	5,000
2024-01-11	0.760	0.780	0.760	0.780	0.679	25,000
2024-01-10	0.765	0.765	0.765	0.765	0.666	10,000
2024-01-09	0.770	0.775	0.770	0.775	0.675	15,100
2024-01-08	0.785	0.785	0.770	0.775	0.675	63,300
2024-01-05	0.750	0.780	0.750	0.780	0.679	21,500
2024-01-04	0.785	0.785	0.785	0.785	0.683	6,000
2024-01-03	0.785	0.785	0.750	0.750	0.653	20,500
2024-01-02	0.745	0.755	0.745	0.750	0.653	61,600
2023-12-29	0.750	0.750	0.750	0.750	0.653	14,500
2023-12-28	0.745	0.760	0.745	0.760	0.662	2,600
2023-12-27	0.750	0.785	0.750	0.750	0.653	29,800
2023-12-26	0.790	0.790	0.780	0.780	0.679	15,900
2023-12-22	0.745	0.790	0.740	0.745	0.648	12,200
2023-12-21	0.740	0.740	0.740	0.740	0.644	2,000
2023-12-20	0.740	0.740	0.740	0.740	0.644	10,300
2023-12-19	0.745	0.745	0.740	0.745	0.648	19,400
2023-12-18	0.740	0.740	0.735	0.735	0.640	2,700
2023-12-15	0.750	0.750	0.750	0.750	0.653	1,000
2023-12-08	0.795	0.795	0.795	0.795	0.692	500
2023-12-07	0.790	0.790	0.790	0.790	0.688	1,000
2023-12-06	0.790	0.795	0.790	0.795	0.683	20,100
2023-12-05	0.795	0.795	0.795	0.795	0.683	600
2023-12-04	0.770	0.770	0.760	0.760	0.653	6,000
2023-12-01	0.750	0.750	0.750	0.750	0.645	15,000
2023-11-30	0.750	0.770	0.750	0.770	0.662	2,000
2023-11-27	0.780	0.780	0.775	0.780	0.670	25,500
2023-11-24	0.770	0.780	0.760	0.780	0.670	145,100
2023-11-23	0.755	0.760	0.750	0.760	0.653	16,600
2023-11-21	0.775	0.775	0.775	0.775	0.666	12,000
2023-11-20	0.750	0.750	0.740	0.740	0.636	46,000
2023-11-17	0.770	0.780	0.770	0.775	0.666	14,900
2023-11-16	0.750	0.750	0.745	0.745	0.640	12,500
2023-11-15	0.780	0.780	0.745	0.780	0.670	13,100
2023-11-10	0.765	0.765	0.740	0.740	0.636	19,000
2023-11-09	0.770	0.770	0.770	0.770	0.662	600
2023-11-08	0.760	0.780	0.740	0.740	0.636	30,500
2023-11-07	0.760	0.760	0.760	0.760	0.653	500
2023-11-06	0.745	0.750	0.740	0.740	0.636	108,800
2023-11-03	0.745	0.745	0.745	0.745	0.640	10,000
2023-11-02	0.745	0.750	0.745	0.745	0.640	33,900
2023-11-01	0.760	0.760	0.750	0.750	0.645	49,000
2023-10-31	0.790	0.800	0.765	0.800	0.688	54,500
2023-10-30	0.800	0.800	0.780	0.800	0.688	12,700
2023-10-26	0.750	0.750	0.750	0.750	0.645	4,000
2023-10-25	0.750	0.750	0.750	0.750	0.645	36,000
2023-10-19	0.740	0.740	0.740	0.740	0.636	3,000
2023-10-17	0.740	0.740	0.740	0.740	0.636	23,600
2023-10-16	0.740	0.740	0.740	0.740	0.636	10,000
2023-10-13	0.760	0.775	0.760	0.775	0.666	148,700
2023-10-12	0.765	0.765	0.765	0.765	0.658	1,000
2023-10-05	0.735	0.765	0.735	0.765	0.658	13,100
2023-10-02	0.760	0.760	0.760	0.760	0.653	3,900
2023-09-27	0.770	0.775	0.770	0.770	0.653	24,300
2023-09-20	0.775	0.775	0.775	0.775	0.657	2,000
2023-09-15	0.775	0.775	0.775	0.775	0.657	3,100
2023-09-14	0.775	0.775	0.775	0.775	0.657	1,000

← NewerPage 9 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.