Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.490	0.495	0.485	0.490	0.428	362,500
2024-07-26	0.490	0.495	0.485	0.490	0.428	391,600
2024-07-25	0.490	0.495	0.485	0.490	0.428	841,600
2024-07-24	0.495	0.510	0.490	0.495	0.432	1,724,600
2024-07-23	0.500	0.500	0.490	0.495	0.432	768,800
2024-07-22	0.500	0.500	0.485	0.495	0.432	1,204,100
2024-07-19	0.505	0.505	0.495	0.500	0.437	483,700
2024-07-18	0.505	0.505	0.495	0.505	0.441	540,400
2024-07-17	0.500	0.515	0.500	0.510	0.445	2,080,600
2024-07-16	0.495	0.505	0.490	0.495	0.432	1,287,600
2024-07-15	0.490	0.500	0.490	0.495	0.432	837,200
2024-07-12	0.485	0.495	0.485	0.495	0.432	461,100
2024-07-11	0.485	0.490	0.485	0.490	0.428	207,300
2024-07-10	0.485	0.490	0.480	0.485	0.424	937,600
2024-07-09	0.505	0.505	0.480	0.490	0.428	1,309,200
2024-07-05	0.495	0.505	0.495	0.500	0.437	1,210,600
2024-07-04	0.500	0.500	0.490	0.495	0.432	329,800
2024-07-03	0.480	0.505	0.480	0.500	0.437	1,437,900
2024-07-02	0.480	0.485	0.480	0.480	0.419	302,700
2024-07-01	0.475	0.485	0.475	0.485	0.424	441,200
2024-06-28	0.475	0.480	0.475	0.480	0.419	271,400
2024-06-27	0.475	0.480	0.470	0.475	0.415	472,900
2024-06-26	0.470	0.475	0.470	0.470	0.410	990,900
2024-06-25	0.490	0.490	0.470	0.470	0.410	1,828,800
2024-06-24	0.485	0.490	0.480	0.490	0.428	617,600
2024-06-21	0.485	0.495	0.485	0.490	0.428	894,800
2024-06-20	0.485	0.495	0.485	0.485	0.424	925,300
2024-06-19	0.500	0.500	0.485	0.485	0.424	1,629,800
2024-06-18	0.515	0.515	0.490	0.500	0.437	1,951,800
2024-06-14	0.530	0.530	0.505	0.515	0.450	2,993,400
2024-06-13	0.515	0.530	0.515	0.525	0.459	4,474,800
2024-06-12	0.500	0.520	0.490	0.510	0.445	4,672,500
2024-06-11	0.500	0.500	0.490	0.500	0.437	948,100
2024-06-10	0.500	0.500	0.495	0.500	0.437	690,600
2024-06-07	0.480	0.505	0.480	0.505	0.441	1,887,500
2024-06-06	0.480	0.485	0.475	0.480	0.419	766,100
2024-06-05	0.475	0.480	0.470	0.480	0.419	723,400
2024-06-04	0.475	0.480	0.470	0.480	0.419	922,100
2024-05-31	0.500	0.500	0.470	0.475	0.415	3,590,700
2024-05-30	0.500	0.505	0.495	0.505	0.441	894,400
2024-05-29	0.510	0.510	0.500	0.505	0.441	879,200
2024-05-28	0.515	0.515	0.485	0.510	0.445	2,733,300
2024-05-27	0.510	0.520	0.510	0.510	0.445	1,834,300
2024-05-24	0.510	0.515	0.505	0.510	0.445	1,087,000
2024-05-23	0.510	0.520	0.505	0.515	0.450	1,218,900
2024-05-21	0.510	0.520	0.505	0.510	0.445	1,881,900
2024-05-20	0.510	0.510	0.500	0.510	0.445	1,342,200
2024-05-17	0.515	0.520	0.505	0.510	0.445	2,449,200
2024-05-16	0.505	0.520	0.500	0.515	0.450	6,585,300
2024-05-15	0.495	0.495	0.480	0.495	0.432	1,938,100
2024-05-14	0.505	0.510	0.490	0.495	0.432	1,939,600
2024-05-13	0.475	0.505	0.470	0.505	0.441	5,349,900
2024-05-10	0.445	0.480	0.445	0.475	0.415	4,961,900
2024-05-09	0.445	0.450	0.445	0.445	0.389	890,700
2024-05-08	0.445	0.450	0.445	0.445	0.389	419,500
2024-05-07	0.445	0.450	0.445	0.445	0.389	1,325,300
2024-05-06	0.450	0.450	0.445	0.450	0.393	662,700
2024-05-03	0.445	0.450	0.445	0.450	0.393	163,100
2024-05-02	0.450	0.450	0.445	0.450	0.393	273,600
2024-04-30	0.455	0.455	0.445	0.445	0.389	1,202,900

← NewerPage 10 of 21 · 1,218 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.