Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.455	0.455	0.450	0.450	0.380	413,200
2024-01-26	0.460	0.460	0.450	0.455	0.384	189,100
2024-01-24	0.455	0.465	0.455	0.460	0.389	1,230,500
2024-01-23	0.450	0.460	0.445	0.455	0.384	776,400
2024-01-22	0.445	0.450	0.435	0.450	0.380	234,800
2024-01-19	0.435	0.440	0.435	0.440	0.372	362,800
2024-01-18	0.440	0.440	0.430	0.430	0.363	770,400
2024-01-17	0.435	0.440	0.435	0.440	0.372	382,000
2024-01-16	0.445	0.445	0.435	0.435	0.368	489,500
2024-01-15	0.450	0.450	0.445	0.445	0.376	410,700
2024-01-12	0.455	0.455	0.450	0.450	0.380	162,900
2024-01-11	0.450	0.455	0.450	0.455	0.384	203,100
2024-01-10	0.455	0.455	0.450	0.450	0.380	424,400
2024-01-09	0.460	0.460	0.450	0.460	0.389	887,900
2024-01-08	0.460	0.465	0.455	0.460	0.389	729,700
2024-01-05	0.455	0.465	0.455	0.460	0.389	1,131,900
2024-01-04	0.445	0.460	0.435	0.455	0.384	2,366,900
2024-01-03	0.435	0.450	0.435	0.445	0.376	2,020,600
2024-01-02	0.435	0.435	0.430	0.430	0.363	132,400
2023-12-29	0.440	0.445	0.435	0.435	0.368	583,000
2023-12-28	0.430	0.435	0.430	0.435	0.368	279,100
2023-12-27	0.425	0.435	0.425	0.435	0.368	168,300
2023-12-26	0.430	0.430	0.425	0.425	0.359	217,400
2023-12-22	0.425	0.425	0.425	0.425	0.359	150,100
2023-12-21	0.425	0.425	0.420	0.425	0.359	383,000
2023-12-20	0.425	0.430	0.425	0.425	0.359	204,200
2023-12-19	0.430	0.430	0.425	0.425	0.359	332,800
2023-12-18	0.435	0.435	0.430	0.430	0.363	573,000
2023-12-15	0.435	0.435	0.430	0.435	0.368	385,100
2023-12-14	0.440	0.440	0.430	0.435	0.368	69,800
2023-12-13	0.430	0.435	0.425	0.435	0.368	58,900
2023-12-12	0.430	0.430	0.430	0.430	0.363	165,600
2023-12-11	0.430	0.435	0.430	0.430	0.363	296,700
2023-12-08	0.435	0.435	0.430	0.430	0.363	106,700
2023-12-07	0.430	0.435	0.430	0.430	0.363	93,000
2023-12-06	0.435	0.435	0.425	0.430	0.363	145,500
2023-12-05	0.425	0.430	0.425	0.430	0.363	675,400
2023-12-04	0.440	0.445	0.430	0.430	0.363	1,056,800
2023-12-01	0.430	0.435	0.430	0.435	0.368	170,700
2023-11-30	0.430	0.435	0.430	0.435	0.368	1,114,100
2023-11-29	0.440	0.440	0.425	0.425	0.359	967,900
2023-11-28	0.445	0.445	0.440	0.440	0.372	187,000
2023-11-27	0.440	0.445	0.440	0.440	0.372	119,400
2023-11-24	0.450	0.450	0.440	0.440	0.372	348,900
2023-11-23	0.455	0.455	0.440	0.450	0.380	961,400
2023-11-22	0.445	0.460	0.440	0.455	0.384	1,024,400
2023-11-21	0.450	0.450	0.445	0.450	0.380	407,500
2023-11-20	0.455	0.455	0.445	0.445	0.376	1,587,000
2023-11-17	0.460	0.460	0.445	0.455	0.384	1,003,900
2023-11-16	0.435	0.460	0.430	0.460	0.389	2,499,600
2023-11-15	0.445	0.445	0.435	0.435	0.368	920,600
2023-11-14	0.450	0.455	0.440	0.445	0.376	2,776,500
2023-11-10	0.425	0.445	0.425	0.440	0.372	2,816,900
2023-11-09	0.420	0.425	0.420	0.425	0.359	281,000
2023-11-08	0.420	0.420	0.420	0.420	0.355	393,600
2023-11-07	0.420	0.420	0.415	0.420	0.355	54,800
2023-11-06	0.420	0.425	0.415	0.420	0.355	463,600
2023-11-03	0.415	0.420	0.415	0.415	0.351	195,300
2023-11-02	0.415	0.420	0.410	0.415	0.351	316,400
2023-11-01	0.410	0.410	0.410	0.410	0.346	18,100

← NewerPage 12 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.