Dominant Enterprise Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.720	0.720	0.720	0.720	0.720	0
2026-10-14	0.720	0.720	0.720	0.720	0.720	0
2026-10-13	0.705	0.740	0.705	0.720	0.720	15,800
2026-10-12	0.740	0.740	0.740	0.740	0.740	0
2026-10-09	0.740	0.740	0.740	0.740	0.740	0
2026-10-08	0.705	0.740	0.705	0.740	0.740	5,800
2026-10-07	0.705	0.740	0.705	0.740	0.740	2,600
2026-10-06	0.705	0.740	0.705	0.740	0.740	12,600
2026-10-05	0.745	0.745	0.705	0.705	0.705	5,200
2026-10-02	0.750	0.750	0.705	0.705	0.705	600
2026-10-01	0.735	0.750	0.705	0.750	0.750	8,300
2026-09-30	0.745	0.745	0.745	0.745	0.735	6,100
2026-09-29	0.745	0.745	0.745	0.745	0.735	1,000
2026-09-28	0.760	0.765	0.715	0.745	0.735	92,700
2026-09-25	0.760	0.760	0.700	0.700	0.691	500
2026-09-24	0.775	0.775	0.760	0.760	0.750	600
2026-09-23	0.750	0.750	0.740	0.740	0.730	3,100
2026-09-22	0.750	0.750	0.750	0.750	0.740	100
2026-09-21	0.750	0.750	0.750	0.750	0.740	1,100
2026-09-18	0.745	0.745	0.705	0.745	0.735	1,600
2026-09-17	0.745	0.745	0.745	0.745	0.735	100
2026-09-15	0.745	0.745	0.745	0.745	0.735	300
2026-09-14	0.745	0.745	0.705	0.705	0.696	300
2026-09-11	0.705	0.745	0.705	0.745	0.735	500
2026-09-09	0.745	0.745	0.705	0.745	0.735	8,500
2026-09-08	0.745	0.745	0.740	0.745	0.735	7,000
2026-09-07	0.745	0.745	0.710	0.745	0.735	10,400
2026-09-04	0.710	0.745	0.710	0.745	0.725	4,700
2026-09-03	0.740	0.740	0.740	0.740	0.720	800
2026-09-02	0.735	0.740	0.735	0.740	0.720	2,200
2026-09-01	0.730	0.730	0.730	0.730	0.711	20,000
2026-08-28	0.725	0.735	0.725	0.735	0.715	6,900
2026-08-27	0.720	0.730	0.715	0.715	0.696	32,000
2026-08-26	0.730	0.730	0.730	0.730	0.711	3,000
2026-08-24	0.725	0.725	0.710	0.710	0.691	37,000
2026-08-21	0.695	0.725	0.695	0.700	0.681	72,000
2026-08-20	0.700	0.730	0.700	0.730	0.711	30,700
2026-08-19	0.725	0.725	0.700	0.700	0.681	10,900
2026-08-18	0.705	0.730	0.695	0.695	0.677	28,200
2026-08-17	0.725	0.725	0.695	0.700	0.681	5,200
2026-08-14	0.720	0.720	0.695	0.695	0.677	2,500
2026-08-13	0.705	0.715	0.700	0.715	0.696	61,900
2026-08-11	0.700	0.700	0.700	0.700	0.681	10,000
2026-08-10	0.700	0.745	0.685	0.720	0.701	21,800
2026-08-07	0.700	0.730	0.680	0.730	0.711	89,000
2026-08-06	0.705	0.705	0.700	0.700	0.681	6,400
2026-08-05	0.735	0.735	0.705	0.735	0.715	22,600
2026-08-04	0.725	0.740	0.705	0.705	0.686	127,300
2026-08-03	0.745	0.745	0.745	0.745	0.725	200
2026-07-31	0.725	0.745	0.725	0.745	0.725	8,200
2026-07-30	0.745	0.750	0.735	0.750	0.730	5,600
2026-07-27	0.720	0.750	0.720	0.750	0.730	600
2026-07-24	0.725	0.725	0.720	0.725	0.706	71,800
2026-07-23	0.755	0.755	0.730	0.745	0.725	44,500
2026-07-22	0.745	0.745	0.745	0.745	0.725	5,000
2026-07-21	0.725	0.745	0.725	0.745	0.725	17,300
2026-07-14	0.750	0.750	0.750	0.750	0.730	2,400
2026-07-13	0.730	0.730	0.720	0.720	0.701	150,000
2026-07-07	0.740	0.760	0.735	0.760	0.740	60,500
2026-07-06	0.740	0.740	0.740	0.740	0.720	4,800

Page 1 of 2 · 93 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.