Dutaland Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.300	0.300	0.295	0.300	0.300	322,300
2022-09-01	0.295	0.300	0.290	0.300	0.300	243,100
2022-08-30	0.300	0.300	0.295	0.300	0.300	947,300
2022-08-29	0.305	0.315	0.305	0.315	0.315	200,300
2022-08-26	0.310	0.310	0.310	0.310	0.310	866,100
2022-08-25	0.310	0.315	0.310	0.310	0.310	130,600
2022-08-24	0.310	0.315	0.310	0.310	0.310	353,000
2022-08-23	0.315	0.320	0.315	0.320	0.320	28,000
2022-08-22	0.320	0.320	0.320	0.320	0.320	12,500
2022-08-19	0.315	0.315	0.310	0.315	0.315	62,000
2022-08-18	0.315	0.320	0.315	0.320	0.320	16,500
2022-08-17	0.315	0.320	0.315	0.320	0.320	58,000
2022-08-16	0.310	0.320	0.310	0.320	0.320	12,800
2022-08-15	0.310	0.320	0.310	0.320	0.320	18,200
2022-08-12	0.315	0.320	0.315	0.320	0.320	40,000
2022-08-11	0.310	0.320	0.310	0.320	0.320	38,200
2022-08-10	0.320	0.320	0.315	0.320	0.320	43,500
2022-08-09	0.320	0.320	0.310	0.320	0.320	81,000
2022-08-08	0.310	0.320	0.310	0.320	0.320	12,500
2022-08-05	0.320	0.320	0.315	0.320	0.320	85,000
2022-08-04	0.320	0.320	0.315	0.320	0.320	184,000
2022-08-03	0.315	0.320	0.310	0.320	0.320	68,200
2022-08-02	0.325	0.325	0.320	0.320	0.320	16,400
2022-08-01	0.320	0.320	0.320	0.320	0.320	27,100
2022-07-29	0.315	0.320	0.315	0.320	0.320	916,100
2022-07-28	0.320	0.320	0.315	0.320	0.320	383,800
2022-07-26	0.315	0.320	0.315	0.320	0.320	5,200
2022-07-25	0.320	0.320	0.320	0.320	0.320	164,800
2022-07-22	0.325	0.325	0.325	0.325	0.325	1,000
2022-07-20	0.320	0.320	0.320	0.320	0.320	200
2022-07-19	0.320	0.320	0.320	0.320	0.320	1,000
2022-07-18	0.320	0.320	0.320	0.320	0.320	5,100
2022-07-15	0.320	0.320	0.320	0.320	0.320	115,600
2022-07-14	0.320	0.320	0.320	0.320	0.320	40,000
2022-07-13	0.315	0.320	0.310	0.320	0.320	476,400
2022-07-12	0.320	0.320	0.320	0.320	0.320	200,000
2022-07-08	0.325	0.325	0.320	0.320	0.320	32,500
2022-07-07	0.330	0.330	0.330	0.330	0.330	1,900
2022-07-06	0.320	0.320	0.320	0.320	0.320	112,000
2022-07-05	0.320	0.320	0.320	0.320	0.320	122,100
2022-07-04	0.320	0.320	0.320	0.320	0.320	8,200
2022-07-01	0.320	0.320	0.320	0.320	0.320	43,000
2022-06-30	0.320	0.320	0.320	0.320	0.320	900
2022-06-29	0.320	0.325	0.320	0.325	0.325	15,100
2022-06-28	0.325	0.330	0.325	0.330	0.330	69,700
2022-06-27	0.330	0.330	0.330	0.330	0.330	90,000
2022-06-24	0.325	0.330	0.320	0.330	0.330	120,200
2022-06-23	0.330	0.330	0.330	0.330	0.330	30,000
2022-06-22	0.325	0.330	0.325	0.330	0.330	70,800
2022-06-21	0.320	0.330	0.320	0.330	0.330	741,000
2022-06-20	0.330	0.330	0.320	0.330	0.330	160,200
2022-06-17	0.325	0.330	0.325	0.325	0.325	134,200
2022-06-16	0.330	0.330	0.330	0.330	0.330	237,400
2022-06-15	0.335	0.335	0.335	0.335	0.335	17,400
2022-06-14	0.330	0.335	0.330	0.330	0.330	93,000
2022-06-13	0.330	0.335	0.330	0.330	0.330	1,109,500
2022-06-10	0.335	0.340	0.335	0.335	0.335	75,000
2022-06-09	0.335	0.335	0.335	0.335	0.335	8,000
2022-06-08	0.340	0.340	0.340	0.340	0.340	220,000
2022-06-07	0.330	0.335	0.330	0.330	0.330	30,400

← NewerPage 17 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-05	0.0100 MYR
2020-11-11	0.0100 MYR
2019-04-26	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.