Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.310	0.310	0.305	0.305	0.305	85,700
2026-10-22	0.310	0.310	0.310	0.310	0.310	34,600
2026-10-21	0.320	0.320	0.320	0.320	0.320	3,000
2026-10-20	0.320	0.320	0.320	0.320	0.320	12,000
2026-10-19	0.315	0.320	0.315	0.320	0.320	40,000
2026-10-15	0.320	0.320	0.320	0.320	0.320	5,000
2026-10-14	0.315	0.325	0.315	0.320	0.320	15,100
2026-10-13	0.320	0.320	0.315	0.315	0.315	216,400
2026-10-12	0.320	0.320	0.320	0.320	0.320	5,000
2026-10-09	0.320	0.325	0.320	0.325	0.325	73,700
2026-10-08	0.325	0.325	0.325	0.325	0.325	73,000
2026-10-07	0.330	0.330	0.325	0.325	0.325	100,200
2026-10-06	0.330	0.340	0.330	0.330	0.330	20,100
2026-10-05	0.345	0.345	0.330	0.330	0.330	54,400
2026-10-02	0.345	0.345	0.335	0.335	0.335	85,100
2026-10-01	0.340	0.340	0.335	0.335	0.335	79,800
2026-09-30	0.340	0.340	0.340	0.340	0.340	5,000
2026-09-29	0.335	0.345	0.335	0.345	0.345	38,000
2026-09-28	0.335	0.345	0.335	0.345	0.345	3,000
2026-09-25	0.340	0.345	0.335	0.340	0.340	81,100
2026-09-24	0.340	0.340	0.330	0.330	0.330	27,100
2026-09-23	0.340	0.340	0.330	0.330	0.330	103,900
2026-09-22	0.335	0.340	0.335	0.335	0.335	20,000
2026-09-21	0.335	0.335	0.335	0.335	0.335	30,000
2026-09-18	0.345	0.345	0.335	0.345	0.345	24,200
2026-09-17	0.340	0.350	0.335	0.345	0.345	12,800
2026-09-16	0.345	0.345	0.345	0.345	0.345	0
2026-09-15	0.330	0.345	0.330	0.345	0.345	93,600
2026-09-14	0.350	0.350	0.330	0.345	0.345	100,100
2026-09-11	0.345	0.345	0.330	0.345	0.345	57,200
2026-09-10	0.350	0.350	0.325	0.345	0.345	3,200
2026-09-09	0.335	0.335	0.330	0.330	0.330	43,000
2026-09-08	0.340	0.350	0.340	0.340	0.340	99,300
2026-09-07	0.335	0.340	0.335	0.340	0.340	187,100
2026-09-04	0.335	0.335	0.335	0.335	0.328	1,400
2026-09-02	0.330	0.340	0.330	0.340	0.332	170,000
2026-09-01	0.330	0.335	0.330	0.335	0.328	91,100
2026-08-28	0.345	0.345	0.335	0.340	0.332	179,900
2026-08-26	0.350	0.350	0.345	0.350	0.342	66,000
2026-08-24	0.350	0.350	0.350	0.350	0.342	16,000
2026-08-21	0.330	0.365	0.330	0.355	0.347	823,200
2026-08-20	0.330	0.330	0.325	0.325	0.318	123,400
2026-08-19	0.335	0.335	0.325	0.330	0.323	76,600
2026-08-18	0.330	0.335	0.330	0.335	0.328	67,800
2026-08-17	0.330	0.335	0.330	0.330	0.323	81,100
2026-08-14	0.335	0.335	0.335	0.335	0.328	5,000
2026-08-13	0.345	0.345	0.335	0.335	0.328	31,800
2026-08-12	0.340	0.345	0.340	0.345	0.337	100,000
2026-08-11	0.335	0.340	0.335	0.340	0.332	50,100
2026-08-10	0.330	0.335	0.330	0.330	0.323	98,600
2026-08-07	0.325	0.330	0.325	0.330	0.323	15,700
2026-08-06	0.325	0.325	0.325	0.325	0.318	125,000
2026-08-05	0.320	0.325	0.320	0.325	0.318	137,500
2026-08-04	0.320	0.325	0.320	0.325	0.318	13,000
2026-08-03	0.325	0.330	0.320	0.325	0.318	85,200
2026-07-31	0.325	0.325	0.325	0.325	0.318	32,000
2026-07-30	0.325	0.325	0.320	0.325	0.318	29,800
2026-07-29	0.320	0.320	0.320	0.320	0.313	15,400
2026-07-28	0.325	0.325	0.320	0.325	0.318	75,600
2026-07-27	0.325	0.325	0.320	0.325	0.318	105,600

Page 1 of 2 · 118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0075 MYR
2026-03-24	0.0125 MYR
2025-09-08	0.0075 MYR
2025-03-20	0.0175 MYR
2024-09-05	0.0075 MYR
2024-03-19	0.0150 MYR
2023-09-08	0.0075 MYR
2023-03-16	0.0125 MYR
2022-09-08	0.0075 MYR
2022-03-17	0.0125 MYR
2021-09-21	0.0075 MYR
2021-03-19	0.0125 MYR
2020-09-07	0.0075 MYR
2020-03-13	0.0100 MYR
2019-09-04	0.0075 MYR
2019-06-07	0.0100 MYR

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