Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.445	0.445	0.435	0.435	0.351	718,200
2023-02-08	0.440	0.445	0.440	0.440	0.355	271,100
2023-02-07	0.445	0.450	0.435	0.440	0.355	697,400
2023-02-03	0.430	0.450	0.430	0.445	0.359	3,053,700
2023-02-02	0.425	0.435	0.425	0.430	0.347	502,000
2023-01-31	0.425	0.430	0.425	0.425	0.343	121,600
2023-01-30	0.435	0.440	0.430	0.430	0.347	752,000
2023-01-27	0.435	0.440	0.430	0.435	0.351	1,285,500
2023-01-26	0.425	0.435	0.420	0.430	0.347	1,106,500
2023-01-25	0.425	0.425	0.415	0.420	0.339	337,000
2023-01-20	0.420	0.425	0.420	0.425	0.343	158,400
2023-01-19	0.420	0.425	0.415	0.420	0.339	353,000
2023-01-18	0.425	0.425	0.420	0.420	0.339	442,700
2023-01-17	0.430	0.430	0.420	0.430	0.347	1,410,600
2023-01-16	0.425	0.440	0.420	0.430	0.347	5,364,200
2023-01-13	0.410	0.420	0.410	0.420	0.339	3,405,300
2023-01-12	0.405	0.410	0.400	0.405	0.327	1,360,700
2023-01-11	0.395	0.400	0.395	0.400	0.323	378,800
2023-01-10	0.395	0.400	0.390	0.395	0.319	718,500
2023-01-09	0.390	0.400	0.390	0.395	0.319	167,300
2023-01-06	0.390	0.395	0.390	0.395	0.319	339,000
2023-01-05	0.395	0.400	0.395	0.395	0.319	325,000
2023-01-04	0.390	0.395	0.390	0.395	0.319	282,800
2023-01-03	0.395	0.395	0.390	0.395	0.319	110,000
2022-12-30	0.395	0.395	0.390	0.395	0.319	117,500
2022-12-29	0.390	0.400	0.390	0.395	0.319	205,200
2022-12-28	0.395	0.395	0.390	0.390	0.315	82,900
2022-12-27	0.390	0.395	0.390	0.395	0.319	38,000
2022-12-23	0.390	0.395	0.390	0.395	0.319	153,800
2022-12-22	0.395	0.395	0.390	0.390	0.315	763,300
2022-12-21	0.400	0.400	0.390	0.395	0.319	123,900
2022-12-20	0.395	0.395	0.395	0.395	0.319	354,500
2022-12-19	0.390	0.400	0.390	0.400	0.323	33,500
2022-12-16	0.395	0.395	0.390	0.390	0.315	657,500
2022-12-15	0.400	0.400	0.400	0.400	0.323	105,600
2022-12-14	0.400	0.400	0.400	0.400	0.323	127,000
2022-12-13	0.410	0.410	0.395	0.400	0.323	650,600
2022-12-12	0.395	0.410	0.395	0.405	0.327	259,000
2022-12-09	0.400	0.400	0.395	0.395	0.319	155,000
2022-12-08	0.400	0.405	0.395	0.400	0.323	417,100
2022-12-07	0.400	0.400	0.395	0.395	0.319	178,500
2022-12-06	0.410	0.410	0.405	0.405	0.327	304,500
2022-12-05	0.400	0.430	0.400	0.410	0.331	2,107,600
2022-12-02	0.390	0.400	0.390	0.395	0.319	212,600
2022-12-01	0.390	0.395	0.390	0.395	0.319	522,800
2022-11-30	0.395	0.395	0.395	0.395	0.319	399,800
2022-11-29	0.390	0.400	0.390	0.400	0.323	425,300
2022-11-25	0.390	0.395	0.385	0.390	0.315	1,030,100
2022-11-24	0.390	0.390	0.385	0.390	0.315	340,000
2022-11-23	0.375	0.390	0.370	0.390	0.315	371,000
2022-11-22	0.370	0.390	0.370	0.390	0.315	160,500
2022-11-21	0.375	0.375	0.370	0.375	0.303	13,000
2022-11-17	0.375	0.375	0.370	0.375	0.303	198,600
2022-11-16	0.375	0.375	0.375	0.375	0.303	70,000
2022-11-15	0.370	0.375	0.370	0.375	0.303	30,300
2022-11-14	0.380	0.380	0.370	0.380	0.307	458,400
2022-11-11	0.380	0.385	0.375	0.385	0.311	78,100
2022-11-10	0.380	0.385	0.380	0.385	0.311	22,000
2022-11-09	0.380	0.385	0.380	0.380	0.307	237,200
2022-11-08	0.380	0.385	0.380	0.385	0.311	123,800

← NewerPage 16 of 21 · 1,213 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.