Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.380	0.385	0.380	0.385	0.311	75,900
2022-11-03	0.385	0.385	0.380	0.380	0.307	28,700
2022-11-02	0.385	0.385	0.380	0.380	0.307	5,800
2022-11-01	0.375	0.380	0.370	0.380	0.307	210,000
2022-10-31	0.390	0.390	0.375	0.375	0.303	40,100
2022-10-28	0.375	0.380	0.375	0.380	0.307	51,800
2022-10-27	0.375	0.375	0.370	0.375	0.303	70,100
2022-10-26	0.370	0.375	0.365	0.375	0.303	97,400
2022-10-25	0.370	0.370	0.370	0.370	0.299	85,000
2022-10-21	0.370	0.370	0.370	0.370	0.299	102,300
2022-10-20	0.370	0.380	0.370	0.375	0.303	63,800
2022-10-19	0.370	0.370	0.365	0.370	0.299	42,000
2022-10-18	0.360	0.370	0.360	0.370	0.299	112,500
2022-10-17	0.360	0.370	0.360	0.370	0.299	54,200
2022-10-14	0.365	0.370	0.365	0.370	0.299	218,000
2022-10-12	0.365	0.370	0.365	0.370	0.299	119,900
2022-10-11	0.365	0.370	0.365	0.365	0.295	318,000
2022-10-07	0.370	0.375	0.370	0.370	0.299	197,900
2022-10-06	0.370	0.370	0.365	0.370	0.299	87,200
2022-10-05	0.375	0.375	0.370	0.370	0.299	75,300
2022-10-04	0.370	0.375	0.360	0.375	0.303	118,300
2022-10-03	0.370	0.370	0.360	0.370	0.299	70,800
2022-09-30	0.375	0.375	0.365	0.370	0.299	134,200
2022-09-29	0.375	0.375	0.365	0.370	0.299	769,000
2022-09-28	0.385	0.385	0.370	0.370	0.299	99,100
2022-09-27	0.370	0.375	0.370	0.375	0.303	15,000
2022-09-26	0.375	0.375	0.365	0.370	0.299	823,500
2022-09-23	0.380	0.380	0.375	0.375	0.303	279,500
2022-09-22	0.380	0.380	0.375	0.380	0.307	102,600
2022-09-21	0.375	0.380	0.375	0.380	0.307	329,300
2022-09-20	0.380	0.380	0.375	0.375	0.303	439,000
2022-09-19	0.380	0.380	0.375	0.375	0.303	601,700
2022-09-15	0.390	0.390	0.380	0.385	0.311	360,000
2022-09-14	0.380	0.390	0.380	0.390	0.315	264,000
2022-09-13	0.390	0.390	0.380	0.390	0.315	354,000
2022-09-12	0.390	0.395	0.390	0.390	0.315	162,000
2022-09-09	0.400	0.400	0.390	0.390	0.315	83,600
2022-09-08	0.390	0.400	0.390	0.390	0.315	79,300
2022-09-07	0.400	0.410	0.395	0.405	0.321	311,200
2022-09-06	0.400	0.400	0.395	0.400	0.317	45,400
2022-09-05	0.400	0.400	0.390	0.400	0.317	251,300
2022-09-02	0.390	0.400	0.390	0.400	0.317	132,300
2022-09-01	0.390	0.405	0.390	0.400	0.317	90,000
2022-08-30	0.395	0.395	0.395	0.395	0.313	55,000
2022-08-29	0.400	0.400	0.390	0.390	0.309	56,000
2022-08-26	0.400	0.400	0.400	0.400	0.317	16,000
2022-08-25	0.400	0.400	0.400	0.400	0.317	73,500
2022-08-24	0.400	0.400	0.395	0.400	0.317	122,700
2022-08-23	0.400	0.400	0.400	0.400	0.317	264,300
2022-08-22	0.400	0.400	0.395	0.400	0.317	60,500
2022-08-19	0.400	0.405	0.400	0.400	0.317	87,000
2022-08-18	0.400	0.405	0.400	0.405	0.321	145,000
2022-08-17	0.405	0.410	0.400	0.410	0.325	37,000
2022-08-16	0.400	0.410	0.390	0.405	0.321	344,000
2022-08-15	0.400	0.400	0.395	0.400	0.317	28,900
2022-08-12	0.390	0.405	0.390	0.400	0.317	346,600
2022-08-11	0.410	0.410	0.390	0.400	0.317	2,191,300
2022-08-10	0.405	0.410	0.405	0.405	0.321	54,400
2022-08-09	0.405	0.410	0.405	0.410	0.325	49,000
2022-08-08	0.410	0.410	0.405	0.410	0.325	207,400

← NewerPage 17 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.