Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	0.445	0.445	0.430	0.435	0.345	179,000
2022-05-09	0.440	0.440	0.425	0.430	0.341	1,749,000
2022-05-06	0.440	0.445	0.440	0.445	0.353	359,000
2022-05-05	0.455	0.455	0.440	0.445	0.353	828,200
2022-04-29	0.430	0.450	0.430	0.450	0.356	2,584,900
2022-04-28	0.430	0.430	0.425	0.430	0.341	436,600
2022-04-27	0.425	0.430	0.425	0.425	0.337	629,800
2022-04-26	0.430	0.435	0.425	0.430	0.341	868,400
2022-04-25	0.430	0.435	0.425	0.430	0.341	1,102,000
2022-04-22	0.430	0.435	0.425	0.435	0.345	539,200
2022-04-21	0.430	0.435	0.425	0.435	0.345	1,739,400
2022-04-20	0.435	0.445	0.425	0.430	0.341	2,156,600
2022-04-18	0.450	0.450	0.430	0.435	0.345	2,170,000
2022-04-15	0.445	0.455	0.445	0.455	0.360	838,700
2022-04-14	0.450	0.455	0.445	0.445	0.353	882,200
2022-04-13	0.460	0.465	0.450	0.455	0.360	1,370,800
2022-04-12	0.450	0.465	0.445	0.465	0.368	996,500
2022-04-11	0.465	0.470	0.450	0.455	0.360	1,394,500
2022-04-08	0.465	0.485	0.460	0.465	0.368	4,210,500
2022-04-07	0.475	0.480	0.460	0.465	0.368	1,113,200
2022-04-06	0.480	0.485	0.465	0.480	0.380	2,451,400
2022-04-05	0.475	0.485	0.455	0.475	0.376	7,318,900
2022-04-04	0.440	0.470	0.440	0.465	0.368	7,867,500
2022-04-01	0.430	0.440	0.430	0.440	0.349	1,306,800
2022-03-31	0.435	0.435	0.430	0.430	0.341	104,500
2022-03-30	0.435	0.440	0.430	0.440	0.349	877,800
2022-03-29	0.450	0.450	0.435	0.440	0.349	247,000
2022-03-28	0.455	0.455	0.440	0.440	0.349	473,900
2022-03-25	0.450	0.460	0.445	0.455	0.360	901,200
2022-03-24	0.460	0.460	0.445	0.450	0.356	907,200
2022-03-23	0.440	0.460	0.440	0.460	0.364	2,233,200
2022-03-22	0.420	0.440	0.415	0.440	0.349	1,603,100
2022-03-21	0.420	0.425	0.420	0.420	0.333	741,800
2022-03-18	0.430	0.430	0.415	0.425	0.337	879,400
2022-03-17	0.430	0.435	0.425	0.425	0.337	1,694,300
2022-03-16	0.445	0.445	0.440	0.440	0.339	604,500
2022-03-15	0.450	0.450	0.435	0.435	0.335	495,000
2022-03-14	0.470	0.475	0.445	0.455	0.350	1,466,000
2022-03-11	0.470	0.470	0.460	0.470	0.362	2,350,800
2022-03-10	0.480	0.485	0.475	0.480	0.369	830,500
2022-03-09	0.470	0.480	0.465	0.475	0.366	847,900
2022-03-08	0.470	0.490	0.465	0.470	0.362	446,700
2022-03-07	0.505	0.510	0.470	0.475	0.366	2,166,100
2022-03-04	0.525	0.525	0.505	0.505	0.389	729,800
2022-03-03	0.530	0.530	0.520	0.520	0.400	195,900
2022-03-02	0.530	0.535	0.510	0.530	0.408	730,200
2022-03-01	0.560	0.560	0.530	0.530	0.408	1,020,800
2022-02-28	0.595	0.595	0.550	0.555	0.427	2,420,500
2022-02-25	0.575	0.600	0.575	0.600	0.462	2,289,000
2022-02-24	0.590	0.600	0.550	0.580	0.446	1,841,700
2022-02-23	0.560	0.595	0.560	0.590	0.454	1,523,400
2022-02-22	0.545	0.560	0.540	0.560	0.431	886,100
2022-02-21	0.540	0.560	0.535	0.545	0.419	681,300
2022-02-18	0.530	0.540	0.525	0.535	0.412	224,200
2022-02-17	0.540	0.545	0.535	0.540	0.416	114,700
2022-02-16	0.545	0.545	0.535	0.540	0.416	92,600
2022-02-15	0.550	0.550	0.540	0.545	0.419	71,000
2022-02-14	0.550	0.550	0.535	0.545	0.419	37,200
2022-02-11	0.555	0.560	0.535	0.540	0.416	168,600
2022-02-10	0.540	0.540	0.535	0.535	0.412	169,400

← NewerPage 19 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.