Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.545	0.545	0.530	0.535	0.412	95,700
2022-02-08	0.525	0.550	0.525	0.550	0.423	99,000
2022-02-07	0.535	0.535	0.530	0.530	0.408	122,300
2022-02-04	0.520	0.535	0.520	0.535	0.412	158,800
2022-02-03	0.515	0.530	0.515	0.520	0.400	333,700
2022-01-31	0.515	0.515	0.515	0.515	0.396	46,400
2022-01-28	0.530	0.530	0.515	0.515	0.396	123,400
2022-01-27	0.520	0.520	0.515	0.515	0.396	112,500
2022-01-26	0.530	0.530	0.505	0.530	0.408	100,600
2022-01-25	0.520	0.530	0.505	0.530	0.408	251,700
2022-01-24	0.530	0.535	0.530	0.535	0.412	62,000
2022-01-21	0.530	0.540	0.530	0.535	0.412	165,200
2022-01-20	0.545	0.545	0.535	0.535	0.412	73,200
2022-01-19	0.550	0.550	0.550	0.550	0.423	60,500
2022-01-17	0.560	0.560	0.535	0.555	0.427	10,600
2022-01-14	0.545	0.545	0.540	0.545	0.419	78,400
2022-01-13	0.565	0.565	0.550	0.550	0.423	28,000
2022-01-12	0.550	0.565	0.550	0.565	0.435	190,200
2022-01-11	0.560	0.560	0.540	0.545	0.419	187,400
2022-01-10	0.540	0.555	0.535	0.550	0.423	38,300
2022-01-07	0.540	0.540	0.535	0.535	0.412	38,000
2022-01-06	0.550	0.560	0.535	0.540	0.416	75,400
2022-01-05	0.530	0.555	0.525	0.555	0.427	157,600
2022-01-04	0.525	0.525	0.520	0.525	0.404	74,900
2022-01-03	0.530	0.530	0.525	0.525	0.404	33,600
2021-12-31	0.530	0.540	0.525	0.540	0.416	56,000
2021-12-30	0.550	0.550	0.540	0.540	0.416	103,900
2021-12-29	0.530	0.570	0.525	0.545	0.419	592,600
2021-12-28	0.520	0.520	0.515	0.520	0.400	39,000
2021-12-27	0.515	0.520	0.515	0.520	0.400	57,000
2021-12-24	0.510	0.515	0.510	0.510	0.393	61,100
2021-12-23	0.515	0.515	0.510	0.510	0.393	27,500
2021-12-22	0.515	0.515	0.505	0.510	0.393	65,800
2021-12-21	0.510	0.510	0.510	0.510	0.393	12,600
2021-12-20	0.510	0.520	0.510	0.520	0.400	58,600
2021-12-16	0.510	0.515	0.510	0.510	0.393	10,000
2021-12-15	0.505	0.505	0.505	0.505	0.389	5,500
2021-12-14	0.505	0.525	0.505	0.505	0.389	133,600
2021-12-13	0.515	0.515	0.500	0.505	0.389	100,400
2021-12-10	0.510	0.515	0.510	0.515	0.396	126,300
2021-12-09	0.510	0.520	0.510	0.520	0.400	24,000
2021-12-08	0.505	0.510	0.505	0.505	0.389	46,500
2021-12-07	0.505	0.505	0.500	0.500	0.385	194,100
2021-12-06	0.510	0.510	0.505	0.505	0.389	140,100
2021-12-02	0.520	0.525	0.515	0.515	0.396	72,800
2021-12-01	0.525	0.525	0.520	0.520	0.400	102,400
2021-11-30	0.515	0.525	0.515	0.525	0.404	188,500
2021-11-29	0.505	0.520	0.500	0.515	0.396	208,800
2021-11-26	0.520	0.520	0.515	0.515	0.396	411,000
2021-11-25	0.530	0.535	0.520	0.520	0.400	451,800
2021-11-24	0.540	0.540	0.535	0.535	0.412	162,000
2021-11-23	0.535	0.540	0.535	0.535	0.412	154,000
2021-11-22	0.550	0.550	0.525	0.535	0.412	632,900
2021-11-19	0.560	0.560	0.550	0.550	0.423	255,800
2021-11-18	0.550	0.570	0.550	0.570	0.439	552,200
2021-11-17	0.570	0.570	0.550	0.555	0.427	576,300
2021-11-16	0.585	0.585	0.565	0.570	0.439	1,221,500
2021-11-15	0.580	0.590	0.580	0.590	0.454	215,400
2021-11-12	0.575	0.585	0.570	0.580	0.446	228,500
2021-11-11	0.575	0.585	0.570	0.585	0.450	268,500

← NewerPage 20 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.