Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.455	0.460	0.450	0.455	0.397	455,200
2024-04-26	0.455	0.455	0.450	0.455	0.397	365,700
2024-04-25	0.455	0.455	0.450	0.455	0.397	251,600
2024-04-24	0.455	0.455	0.455	0.455	0.397	425,200
2024-04-23	0.445	0.460	0.445	0.455	0.397	421,500
2024-04-22	0.445	0.460	0.445	0.445	0.389	438,600
2024-04-19	0.460	0.460	0.440	0.445	0.389	957,100
2024-04-18	0.455	0.465	0.450	0.455	0.397	112,700
2024-04-17	0.450	0.455	0.450	0.455	0.397	371,500
2024-04-16	0.455	0.455	0.440	0.445	0.389	1,564,800
2024-04-15	0.465	0.470	0.455	0.460	0.402	607,000
2024-04-12	0.465	0.470	0.460	0.470	0.410	482,500
2024-04-09	0.460	0.465	0.455	0.465	0.406	631,900
2024-04-08	0.455	0.460	0.450	0.460	0.402	669,200
2024-04-05	0.450	0.450	0.445	0.450	0.393	634,000
2024-04-04	0.455	0.455	0.450	0.450	0.393	173,400
2024-04-03	0.445	0.450	0.445	0.450	0.393	275,500
2024-04-02	0.440	0.450	0.440	0.445	0.389	728,300
2024-04-01	0.440	0.445	0.440	0.445	0.389	258,100
2024-03-29	0.445	0.445	0.440	0.440	0.384	756,600
2024-03-27	0.445	0.445	0.440	0.445	0.389	244,900
2024-03-26	0.455	0.455	0.445	0.445	0.389	87,400
2024-03-25	0.450	0.455	0.450	0.450	0.393	159,500
2024-03-22	0.435	0.450	0.435	0.450	0.393	310,300
2024-03-21	0.440	0.440	0.435	0.435	0.380	963,600
2024-03-20	0.445	0.445	0.440	0.440	0.384	858,500
2024-03-19	0.440	0.450	0.440	0.445	0.389	329,400
2024-03-18	0.460	0.465	0.455	0.460	0.389	806,300
2024-03-15	0.460	0.460	0.455	0.460	0.389	392,000
2024-03-14	0.460	0.460	0.455	0.460	0.389	497,400
2024-03-13	0.460	0.465	0.460	0.460	0.389	76,100
2024-03-12	0.460	0.460	0.460	0.460	0.389	80,700
2024-03-11	0.460	0.470	0.460	0.460	0.389	487,800
2024-03-08	0.460	0.460	0.460	0.460	0.389	261,900
2024-03-07	0.460	0.465	0.455	0.460	0.389	269,800
2024-03-06	0.455	0.455	0.450	0.455	0.384	380,200
2024-03-05	0.460	0.460	0.450	0.455	0.384	679,900
2024-03-04	0.450	0.465	0.450	0.460	0.389	1,038,400
2024-03-01	0.450	0.455	0.450	0.455	0.384	316,400
2024-02-29	0.465	0.465	0.440	0.455	0.384	1,485,200
2024-02-28	0.475	0.475	0.465	0.465	0.393	1,342,000
2024-02-27	0.475	0.475	0.465	0.470	0.397	2,593,800
2024-02-26	0.470	0.475	0.470	0.470	0.397	945,900
2024-02-23	0.470	0.485	0.465	0.465	0.393	3,318,100
2024-02-22	0.460	0.470	0.460	0.470	0.397	1,660,400
2024-02-21	0.460	0.465	0.455	0.455	0.384	358,800
2024-02-20	0.455	0.455	0.455	0.455	0.384	253,100
2024-02-19	0.455	0.460	0.450	0.455	0.384	240,500
2024-02-16	0.455	0.460	0.455	0.455	0.384	564,200
2024-02-15	0.455	0.460	0.455	0.460	0.389	460,100
2024-02-14	0.450	0.450	0.450	0.450	0.380	194,400
2024-02-13	0.450	0.450	0.445	0.450	0.380	202,700
2024-02-09	0.445	0.445	0.440	0.445	0.376	195,400
2024-02-08	0.440	0.445	0.435	0.445	0.376	698,000
2024-02-07	0.440	0.440	0.435	0.435	0.368	104,100
2024-02-06	0.435	0.440	0.430	0.440	0.372	381,100
2024-02-05	0.440	0.440	0.435	0.435	0.368	314,900
2024-02-02	0.445	0.445	0.435	0.435	0.368	220,200
2024-01-31	0.440	0.450	0.440	0.440	0.372	161,300
2024-01-30	0.450	0.450	0.435	0.440	0.372	1,383,900

← NewerPage 11 of 21 · 1,212 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.