Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.325	0.325	0.320	0.325	0.318	76,600
2026-07-23	0.325	0.325	0.325	0.325	0.318	59,000
2026-07-22	0.320	0.320	0.320	0.320	0.313	15,300
2026-07-21	0.320	0.320	0.320	0.320	0.313	278,700
2026-07-20	0.325	0.325	0.320	0.320	0.313	55,200
2026-07-17	0.330	0.330	0.320	0.325	0.318	136,100
2026-07-16	0.320	0.330	0.320	0.330	0.323	268,600
2026-07-15	0.325	0.325	0.320	0.320	0.313	94,400
2026-07-14	0.325	0.325	0.325	0.325	0.318	1,100
2026-07-13	0.325	0.325	0.325	0.325	0.318	114,700
2026-07-10	0.330	0.330	0.325	0.325	0.318	311,400
2026-07-08	0.325	0.330	0.325	0.330	0.323	17,500
2026-07-07	0.330	0.330	0.325	0.325	0.318	113,500
2026-07-06	0.330	0.330	0.330	0.330	0.323	100
2026-07-03	0.320	0.325	0.320	0.325	0.318	164,700
2026-07-02	0.325	0.325	0.325	0.325	0.318	78,500
2026-07-01	0.320	0.325	0.320	0.325	0.318	12,100
2026-06-30	0.320	0.320	0.315	0.320	0.313	158,600
2026-06-29	0.320	0.320	0.320	0.320	0.313	113,000
2026-06-26	0.320	0.325	0.320	0.325	0.318	59,000
2026-06-25	0.320	0.325	0.320	0.320	0.313	78,900
2026-06-24	0.325	0.325	0.325	0.325	0.318	43,400
2026-06-23	0.320	0.330	0.320	0.325	0.318	125,600
2026-06-22	0.320	0.325	0.320	0.325	0.318	364,000
2026-06-19	0.320	0.320	0.315	0.320	0.313	124,200
2026-06-18	0.325	0.325	0.320	0.320	0.313	73,000
2026-06-16	0.325	0.325	0.320	0.325	0.318	58,500
2026-06-15	0.325	0.325	0.320	0.325	0.318	64,600
2026-06-12	0.325	0.325	0.325	0.325	0.318	45,700
2026-06-11	0.330	0.330	0.330	0.330	0.323	7,600
2026-06-10	0.330	0.335	0.330	0.335	0.328	40,600
2026-06-09	0.330	0.330	0.325	0.330	0.323	112,400
2026-06-08	0.335	0.335	0.315	0.330	0.323	465,200
2026-06-05	0.340	0.340	0.340	0.340	0.332	32,900
2026-06-04	0.340	0.340	0.335	0.340	0.332	28,100
2026-06-03	0.345	0.345	0.330	0.340	0.332	394,100
2026-05-28	0.355	0.355	0.355	0.355	0.347	200
2026-05-26	0.350	0.355	0.350	0.355	0.347	25,500
2026-05-25	0.350	0.350	0.350	0.350	0.342	40,000
2026-05-22	0.355	0.355	0.350	0.355	0.347	198,000
2026-05-21	0.350	0.355	0.350	0.355	0.347	50,800
2026-05-20	0.355	0.355	0.350	0.350	0.342	237,900
2026-05-19	0.365	0.365	0.355	0.355	0.347	165,400
2026-05-18	0.365	0.365	0.365	0.365	0.357	116,000
2026-05-15	0.370	0.370	0.370	0.370	0.362	10,000
2026-05-14	0.360	0.370	0.360	0.370	0.362	183,500
2026-05-13	0.355	0.360	0.355	0.360	0.352	188,500
2026-05-12	0.360	0.360	0.355	0.360	0.352	37,800
2026-05-11	0.360	0.360	0.360	0.360	0.352	5,000
2026-05-08	0.360	0.360	0.360	0.360	0.352	5,000
2026-05-07	0.360	0.360	0.360	0.360	0.352	104,500
2026-05-06	0.355	0.355	0.355	0.355	0.347	132,000
2026-05-05	0.355	0.360	0.355	0.360	0.352	59,500
2026-05-04	0.360	0.360	0.355	0.355	0.347	110,000
2026-04-30	0.355	0.355	0.355	0.355	0.347	15,000
2026-04-29	0.360	0.360	0.360	0.360	0.352	87,300
2026-04-28	0.355	0.355	0.350	0.350	0.342	40,000
2026-04-27	0.355	0.355	0.355	0.355	0.347	55,000
2026-04-24	0.355	0.355	0.355	0.355	0.347	105,100
2026-04-23	0.355	0.355	0.355	0.355	0.347	52,500

← NewerPage 2 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.