Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.420	0.420	0.415	0.415	0.345	612,500
2023-08-03	0.425	0.425	0.420	0.425	0.353	445,800
2023-08-02	0.430	0.430	0.420	0.425	0.353	562,900
2023-08-01	0.430	0.430	0.425	0.430	0.357	201,100
2023-07-31	0.425	0.440	0.425	0.430	0.357	1,664,300
2023-07-28	0.420	0.435	0.415	0.425	0.353	1,208,500
2023-07-27	0.415	0.420	0.415	0.420	0.349	215,800
2023-07-26	0.420	0.420	0.410	0.410	0.340	140,800
2023-07-25	0.410	0.425	0.410	0.425	0.353	164,700
2023-07-24	0.415	0.420	0.405	0.410	0.340	314,600
2023-07-21	0.415	0.415	0.410	0.410	0.340	265,200
2023-07-20	0.410	0.420	0.410	0.415	0.345	241,100
2023-07-18	0.425	0.425	0.410	0.410	0.340	591,400
2023-07-17	0.405	0.425	0.400	0.420	0.349	912,900
2023-07-14	0.400	0.405	0.400	0.400	0.332	236,200
2023-07-13	0.400	0.405	0.395	0.400	0.332	546,900
2023-07-12	0.405	0.405	0.400	0.400	0.332	53,900
2023-07-11	0.400	0.405	0.395	0.405	0.336	28,800
2023-07-10	0.405	0.405	0.395	0.405	0.336	265,300
2023-07-07	0.400	0.405	0.400	0.405	0.336	10,500
2023-07-06	0.400	0.400	0.400	0.400	0.332	128,200
2023-07-05	0.400	0.405	0.395	0.400	0.332	220,800
2023-07-04	0.395	0.405	0.395	0.405	0.336	100,700
2023-07-03	0.400	0.400	0.395	0.395	0.328	181,600
2023-06-30	0.405	0.405	0.395	0.395	0.328	472,900
2023-06-28	0.400	0.405	0.400	0.405	0.336	215,000
2023-06-27	0.405	0.405	0.400	0.400	0.332	162,700
2023-06-26	0.405	0.405	0.400	0.405	0.336	133,000
2023-06-23	0.405	0.410	0.400	0.405	0.336	197,400
2023-06-22	0.405	0.405	0.400	0.400	0.332	83,000
2023-06-21	0.400	0.405	0.400	0.405	0.336	70,900
2023-06-20	0.405	0.410	0.405	0.405	0.336	45,900
2023-06-19	0.405	0.410	0.405	0.410	0.340	166,500
2023-06-16	0.410	0.415	0.405	0.405	0.336	69,500
2023-06-15	0.410	0.410	0.405	0.410	0.340	157,100
2023-06-14	0.410	0.415	0.405	0.410	0.340	107,300
2023-06-13	0.405	0.415	0.405	0.410	0.340	168,900
2023-06-12	0.410	0.410	0.405	0.405	0.336	45,800
2023-06-09	0.405	0.415	0.405	0.410	0.340	202,100
2023-06-08	0.400	0.410	0.400	0.405	0.336	186,500
2023-06-07	0.405	0.405	0.400	0.400	0.332	287,400
2023-06-06	0.400	0.410	0.400	0.405	0.336	145,400
2023-06-02	0.405	0.405	0.400	0.405	0.336	73,300
2023-06-01	0.400	0.405	0.395	0.405	0.336	254,500
2023-05-31	0.410	0.410	0.400	0.400	0.332	248,600
2023-05-30	0.400	0.410	0.400	0.410	0.340	190,500
2023-05-29	0.405	0.415	0.400	0.400	0.332	252,900
2023-05-26	0.410	0.415	0.405	0.410	0.340	221,100
2023-05-25	0.405	0.410	0.395	0.410	0.340	490,400
2023-05-24	0.405	0.410	0.400	0.405	0.336	137,100
2023-05-23	0.415	0.415	0.405	0.405	0.336	163,000
2023-05-22	0.405	0.415	0.405	0.410	0.340	264,200
2023-05-19	0.410	0.410	0.405	0.410	0.340	121,600
2023-05-18	0.410	0.410	0.410	0.410	0.340	164,600
2023-05-17	0.405	0.415	0.405	0.405	0.336	136,200
2023-05-16	0.410	0.415	0.410	0.415	0.345	251,600
2023-05-15	0.410	0.415	0.405	0.415	0.345	131,600
2023-05-12	0.410	0.420	0.405	0.410	0.340	291,100
2023-05-11	0.415	0.420	0.410	0.410	0.340	187,900
2023-05-10	0.405	0.415	0.405	0.410	0.340	339,200

← NewerPage 14 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.