Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.395	0.410	0.395	0.405	0.336	816,000
2023-05-08	0.415	0.415	0.390	0.400	0.332	3,202,600
2023-05-05	0.415	0.415	0.405	0.415	0.345	1,017,900
2023-05-03	0.435	0.435	0.410	0.415	0.345	1,820,400
2023-05-02	0.430	0.435	0.430	0.430	0.357	329,600
2023-04-28	0.440	0.440	0.430	0.435	0.361	725,800
2023-04-27	0.440	0.440	0.435	0.435	0.361	410,500
2023-04-26	0.435	0.445	0.430	0.440	0.365	2,596,200
2023-04-25	0.440	0.440	0.430	0.440	0.365	787,600
2023-04-20	0.435	0.450	0.435	0.435	0.361	860,900
2023-04-19	0.435	0.445	0.430	0.435	0.361	731,600
2023-04-18	0.450	0.455	0.435	0.435	0.361	1,015,700
2023-04-17	0.450	0.455	0.445	0.450	0.374	738,200
2023-04-14	0.465	0.470	0.445	0.450	0.374	3,648,500
2023-04-13	0.470	0.475	0.460	0.465	0.386	1,370,400
2023-04-12	0.470	0.480	0.465	0.475	0.394	1,241,900
2023-04-11	0.470	0.480	0.465	0.470	0.390	4,611,900
2023-04-10	0.455	0.470	0.455	0.465	0.386	3,006,600
2023-04-07	0.460	0.465	0.455	0.455	0.378	629,600
2023-04-06	0.465	0.470	0.460	0.460	0.382	1,907,900
2023-04-05	0.455	0.465	0.455	0.460	0.382	2,476,100
2023-04-04	0.460	0.465	0.450	0.455	0.378	1,229,600
2023-04-03	0.445	0.465	0.440	0.460	0.382	2,364,900
2023-03-31	0.440	0.450	0.435	0.445	0.369	344,900
2023-03-30	0.450	0.450	0.435	0.435	0.361	572,800
2023-03-29	0.435	0.450	0.430	0.450	0.374	696,400
2023-03-28	0.425	0.440	0.425	0.440	0.365	1,339,000
2023-03-27	0.450	0.450	0.430	0.430	0.357	2,199,700
2023-03-24	0.465	0.465	0.450	0.450	0.374	657,400
2023-03-23	0.455	0.465	0.440	0.460	0.382	2,034,400
2023-03-22	0.475	0.480	0.450	0.460	0.382	2,382,000
2023-03-21	0.465	0.475	0.465	0.470	0.390	2,223,600
2023-03-20	0.460	0.485	0.460	0.465	0.386	9,609,100
2023-03-17	0.430	0.460	0.430	0.455	0.378	2,297,100
2023-03-16	0.430	0.440	0.425	0.430	0.357	1,685,300
2023-03-15	0.445	0.450	0.445	0.450	0.363	1,013,300
2023-03-14	0.460	0.465	0.430	0.435	0.351	3,515,100
2023-03-13	0.450	0.465	0.450	0.465	0.375	1,471,200
2023-03-10	0.470	0.475	0.455	0.460	0.371	3,105,200
2023-03-09	0.470	0.485	0.465	0.480	0.387	4,174,500
2023-03-08	0.465	0.480	0.465	0.475	0.383	3,473,000
2023-03-07	0.450	0.480	0.450	0.475	0.383	7,897,600
2023-03-06	0.455	0.465	0.445	0.455	0.367	3,797,200
2023-03-03	0.470	0.470	0.455	0.465	0.375	3,515,700
2023-03-02	0.445	0.470	0.445	0.470	0.379	9,875,600
2023-03-01	0.440	0.440	0.430	0.440	0.355	1,896,400
2023-02-28	0.430	0.445	0.420	0.440	0.355	9,179,400
2023-02-27	0.410	0.410	0.405	0.410	0.331	269,900
2023-02-24	0.410	0.415	0.405	0.410	0.331	88,000
2023-02-23	0.410	0.410	0.405	0.410	0.331	196,000
2023-02-22	0.410	0.415	0.405	0.410	0.331	872,100
2023-02-21	0.420	0.420	0.410	0.410	0.331	578,900
2023-02-20	0.420	0.425	0.420	0.420	0.339	290,200
2023-02-17	0.425	0.425	0.420	0.420	0.339	341,200
2023-02-16	0.420	0.425	0.420	0.425	0.343	910,000
2023-02-15	0.430	0.430	0.420	0.420	0.339	419,700
2023-02-14	0.430	0.430	0.425	0.425	0.343	165,900
2023-02-13	0.420	0.425	0.415	0.425	0.343	588,300
2023-02-10	0.435	0.435	0.420	0.420	0.339	1,011,000
2023-02-09	0.445	0.445	0.435	0.435	0.351	718,200

← NewerPage 15 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.