Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.45▼ 0.30%

← 5276.KLSE stock page

Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	0.575	0.585	0.570	0.585	0.450	268,500
2021-11-10	0.575	0.580	0.565	0.580	0.446	926,200
2021-11-09	0.585	0.585	0.575	0.580	0.446	455,300
2021-11-08	0.585	0.590	0.585	0.585	0.450	289,700
2021-11-05	0.595	0.595	0.580	0.585	0.450	869,500
2021-11-03	0.615	0.615	0.590	0.595	0.458	536,100
2021-11-02	0.610	0.615	0.610	0.610	0.469	198,700
2021-11-01	0.605	0.620	0.600	0.605	0.466	243,500
2021-10-29	0.605	0.615	0.605	0.610	0.469	392,100
2021-10-28	0.615	0.620	0.605	0.605	0.466	673,000
2021-10-27	0.615	0.630	0.615	0.615	0.473	384,700
2021-10-26	0.630	0.635	0.615	0.615	0.473	1,193,000
2021-10-25	0.640	0.650	0.625	0.635	0.489	1,490,500
2021-10-22	0.650	0.650	0.635	0.640	0.493	991,200
2021-10-21	0.670	0.680	0.645	0.650	0.500	2,414,900
2021-10-20	0.640	0.670	0.635	0.665	0.512	2,899,600
2021-10-18	0.645	0.645	0.630	0.635	0.489	455,200
2021-10-15	0.630	0.645	0.630	0.645	0.496	595,900
2021-10-14	0.640	0.640	0.620	0.630	0.485	431,400

← NewerPage 21 of 21 · 1,219 trading days

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.