Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.415	0.420	0.405	0.415	0.329	77,000
2022-08-04	0.405	0.415	0.405	0.415	0.329	166,800
2022-08-03	0.410	0.410	0.395	0.405	0.321	165,200
2022-08-02	0.405	0.410	0.405	0.410	0.325	175,100
2022-08-01	0.405	0.410	0.405	0.410	0.325	199,000
2022-07-29	0.400	0.410	0.395	0.410	0.325	309,800
2022-07-28	0.395	0.405	0.395	0.400	0.317	170,200
2022-07-27	0.390	0.390	0.390	0.390	0.309	51,000
2022-07-26	0.390	0.390	0.385	0.385	0.305	103,900
2022-07-25	0.395	0.395	0.390	0.390	0.309	71,000
2022-07-22	0.395	0.395	0.390	0.390	0.309	226,900
2022-07-21	0.390	0.395	0.390	0.395	0.313	149,000
2022-07-20	0.385	0.390	0.385	0.390	0.309	56,000
2022-07-19	0.385	0.385	0.375	0.385	0.305	166,500
2022-07-18	0.385	0.385	0.385	0.385	0.305	25,000
2022-07-15	0.375	0.385	0.375	0.385	0.305	162,100
2022-07-14	0.380	0.390	0.375	0.375	0.297	87,000
2022-07-13	0.380	0.390	0.375	0.390	0.309	196,700
2022-07-12	0.385	0.385	0.385	0.385	0.305	25,000
2022-07-08	0.390	0.390	0.385	0.385	0.305	55,800
2022-07-07	0.390	0.390	0.385	0.390	0.309	223,600
2022-07-06	0.395	0.395	0.385	0.390	0.309	310,300
2022-07-05	0.400	0.400	0.395	0.395	0.313	23,800
2022-07-04	0.400	0.400	0.395	0.400	0.317	80,000
2022-07-01	0.400	0.400	0.400	0.400	0.317	61,000
2022-06-30	0.400	0.405	0.400	0.400	0.317	73,100
2022-06-29	0.400	0.400	0.395	0.400	0.317	34,500
2022-06-28	0.395	0.400	0.395	0.400	0.317	119,600
2022-06-27	0.405	0.405	0.400	0.400	0.317	114,400
2022-06-24	0.400	0.405	0.395	0.405	0.321	145,400
2022-06-23	0.400	0.400	0.395	0.395	0.313	219,600
2022-06-22	0.400	0.405	0.400	0.400	0.317	69,200
2022-06-21	0.400	0.405	0.400	0.405	0.321	134,000
2022-06-20	0.405	0.405	0.400	0.400	0.317	518,800
2022-06-17	0.405	0.410	0.400	0.405	0.321	1,051,200
2022-06-16	0.410	0.415	0.405	0.410	0.325	549,600
2022-06-15	0.415	0.415	0.410	0.410	0.325	1,412,000
2022-06-14	0.420	0.420	0.410	0.420	0.333	2,293,800
2022-06-13	0.430	0.430	0.420	0.420	0.333	1,635,100
2022-06-10	0.430	0.435	0.430	0.435	0.345	596,900
2022-06-09	0.440	0.440	0.430	0.430	0.341	882,200
2022-06-08	0.435	0.445	0.430	0.440	0.349	1,054,300
2022-06-07	0.435	0.440	0.430	0.430	0.341	580,100
2022-06-03	0.430	0.435	0.430	0.435	0.345	269,900
2022-06-02	0.435	0.435	0.430	0.435	0.345	492,000
2022-06-01	0.425	0.440	0.425	0.435	0.345	575,100
2022-05-31	0.425	0.425	0.425	0.425	0.337	383,700
2022-05-30	0.425	0.425	0.420	0.420	0.333	1,063,700
2022-05-27	0.430	0.430	0.420	0.420	0.333	862,600
2022-05-26	0.430	0.430	0.425	0.425	0.337	848,200
2022-05-25	0.435	0.435	0.425	0.430	0.341	1,633,300
2022-05-24	0.445	0.445	0.435	0.435	0.345	521,600
2022-05-23	0.445	0.450	0.440	0.440	0.349	376,700
2022-05-20	0.430	0.445	0.430	0.445	0.353	680,300
2022-05-19	0.430	0.435	0.430	0.430	0.341	77,000
2022-05-18	0.435	0.435	0.430	0.435	0.345	49,400
2022-05-17	0.425	0.435	0.425	0.435	0.345	939,600
2022-05-13	0.425	0.430	0.420	0.430	0.341	446,400
2022-05-12	0.430	0.430	0.420	0.420	0.333	493,100
2022-05-11	0.435	0.435	0.430	0.435	0.345	158,400

← NewerPage 18 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.