Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.410	0.415	0.410	0.410	0.346	298,700
2023-10-30	0.415	0.415	0.410	0.410	0.346	63,900
2023-10-27	0.415	0.415	0.415	0.415	0.351	99,200
2023-10-26	0.415	0.415	0.415	0.415	0.351	202,300
2023-10-25	0.410	0.415	0.410	0.415	0.351	351,600
2023-10-24	0.410	0.415	0.410	0.410	0.346	116,700
2023-10-23	0.410	0.410	0.410	0.410	0.346	257,100
2023-10-20	0.415	0.415	0.415	0.415	0.351	319,000
2023-10-19	0.415	0.420	0.415	0.415	0.351	707,600
2023-10-18	0.425	0.425	0.415	0.420	0.355	181,500
2023-10-17	0.420	0.420	0.415	0.420	0.355	445,300
2023-10-16	0.415	0.415	0.410	0.415	0.351	482,000
2023-10-13	0.420	0.420	0.415	0.415	0.351	420,800
2023-10-12	0.420	0.420	0.415	0.420	0.355	191,500
2023-10-11	0.420	0.425	0.415	0.420	0.355	648,400
2023-10-10	0.415	0.420	0.410	0.420	0.355	413,600
2023-10-09	0.415	0.420	0.415	0.415	0.351	277,100
2023-10-06	0.415	0.415	0.415	0.415	0.351	191,700
2023-10-05	0.415	0.415	0.410	0.415	0.351	236,700
2023-10-04	0.420	0.420	0.410	0.410	0.346	595,300
2023-10-03	0.420	0.420	0.415	0.420	0.355	206,300
2023-10-02	0.420	0.420	0.415	0.415	0.351	325,900
2023-09-29	0.415	0.415	0.415	0.415	0.351	117,200
2023-09-27	0.420	0.420	0.410	0.420	0.355	461,200
2023-09-26	0.420	0.425	0.415	0.420	0.355	568,000
2023-09-25	0.425	0.430	0.425	0.425	0.359	541,000
2023-09-22	0.425	0.430	0.420	0.425	0.359	796,200
2023-09-21	0.420	0.430	0.420	0.425	0.359	1,156,500
2023-09-20	0.415	0.415	0.410	0.415	0.351	103,000
2023-09-19	0.410	0.420	0.410	0.415	0.351	674,300
2023-09-18	0.410	0.415	0.410	0.410	0.346	173,400
2023-09-15	0.410	0.415	0.410	0.410	0.346	237,800
2023-09-14	0.415	0.415	0.410	0.410	0.346	128,100
2023-09-13	0.415	0.415	0.410	0.410	0.346	279,500
2023-09-12	0.420	0.430	0.405	0.410	0.346	1,540,200
2023-09-11	0.415	0.420	0.415	0.420	0.355	229,000
2023-09-08	0.425	0.425	0.410	0.415	0.351	1,037,400
2023-09-07	0.425	0.430	0.420	0.430	0.357	711,700
2023-09-06	0.430	0.430	0.420	0.425	0.353	758,600
2023-09-05	0.430	0.430	0.420	0.425	0.353	1,107,100
2023-09-04	0.435	0.445	0.425	0.430	0.357	1,846,800
2023-09-01	0.430	0.440	0.430	0.435	0.361	1,491,900
2023-08-30	0.425	0.425	0.420	0.425	0.353	805,000
2023-08-29	0.425	0.425	0.415	0.420	0.349	526,300
2023-08-28	0.425	0.430	0.420	0.420	0.349	711,400
2023-08-25	0.420	0.425	0.415	0.420	0.349	752,800
2023-08-24	0.415	0.415	0.410	0.410	0.340	290,700
2023-08-23	0.415	0.415	0.410	0.410	0.340	238,800
2023-08-22	0.410	0.420	0.410	0.415	0.345	436,900
2023-08-21	0.415	0.415	0.405	0.410	0.340	1,366,800
2023-08-18	0.415	0.420	0.415	0.420	0.349	173,500
2023-08-17	0.420	0.425	0.415	0.415	0.345	413,900
2023-08-16	0.425	0.430	0.415	0.425	0.353	935,400
2023-08-15	0.420	0.430	0.415	0.425	0.353	502,100
2023-08-14	0.415	0.420	0.410	0.415	0.345	415,800
2023-08-11	0.410	0.420	0.410	0.410	0.340	397,400
2023-08-10	0.415	0.415	0.410	0.410	0.340	133,500
2023-08-09	0.415	0.415	0.405	0.415	0.345	659,600
2023-08-08	0.420	0.420	0.415	0.415	0.345	13,100
2023-08-07	0.420	0.420	0.415	0.415	0.345	240,100

← NewerPage 13 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.