Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.355	0.355	0.355	0.355	0.347	159,100
2026-04-21	0.355	0.355	0.350	0.350	0.342	187,400
2026-04-20	0.355	0.355	0.355	0.355	0.347	32,000
2026-04-17	0.355	0.355	0.355	0.355	0.347	20,500
2026-04-16	0.360	0.360	0.355	0.355	0.347	73,300
2026-04-15	0.350	0.355	0.350	0.355	0.347	185,100
2026-04-14	0.350	0.350	0.350	0.350	0.342	103,000
2026-04-13	0.350	0.355	0.350	0.350	0.342	32,500
2026-04-10	0.350	0.355	0.350	0.355	0.347	41,300
2026-04-09	0.350	0.350	0.350	0.350	0.342	61,400
2026-04-08	0.355	0.360	0.355	0.355	0.347	237,400
2026-04-07	0.345	0.350	0.345	0.350	0.342	41,800
2026-04-06	0.350	0.350	0.350	0.350	0.342	73,000
2026-04-03	0.350	0.350	0.350	0.350	0.342	24,400
2026-04-02	0.355	0.355	0.355	0.355	0.347	10,500
2026-04-01	0.355	0.355	0.355	0.355	0.347	29,500
2026-03-31	0.350	0.355	0.350	0.350	0.342	162,000
2026-03-30	0.350	0.355	0.350	0.350	0.342	96,900
2026-03-27	0.360	0.360	0.350	0.350	0.342	115,600
2026-03-26	0.355	0.365	0.355	0.365	0.357	50,000
2026-03-25	0.355	0.360	0.355	0.360	0.352	30,000
2026-03-24	0.375	0.375	0.350	0.350	0.342	758,100
2026-03-19	0.380	0.380	0.380	0.380	0.358	54,000
2026-03-18	0.375	0.380	0.375	0.380	0.358	103,000
2026-03-16	0.375	0.375	0.375	0.375	0.354	23,000
2026-03-13	0.375	0.375	0.370	0.375	0.354	62,700
2026-03-12	0.370	0.375	0.370	0.370	0.349	236,600
2026-03-11	0.375	0.375	0.375	0.375	0.354	73,600
2026-03-10	0.375	0.375	0.370	0.375	0.354	71,100
2026-03-09	0.385	0.385	0.370	0.375	0.354	568,300
2026-03-06	0.380	0.385	0.380	0.380	0.358	66,000
2026-03-05	0.375	0.375	0.365	0.375	0.354	556,700
2026-03-04	0.380	0.380	0.370	0.370	0.349	567,900
2026-03-03	0.380	0.380	0.375	0.380	0.358	367,100
2026-03-02	0.385	0.385	0.375	0.380	0.358	255,900
2026-02-27	0.380	0.380	0.375	0.380	0.358	262,400
2026-02-26	0.380	0.380	0.375	0.375	0.354	66,000
2026-02-25	0.380	0.380	0.380	0.380	0.358	118,000
2026-02-24	0.380	0.380	0.380	0.380	0.358	31,000
2026-02-23	0.380	0.380	0.380	0.380	0.358	108,600
2026-02-20	0.380	0.380	0.375	0.380	0.358	131,800
2026-02-19	0.380	0.385	0.380	0.385	0.363	61,300
2026-02-16	0.370	0.380	0.370	0.380	0.358	5,100
2026-02-13	0.370	0.375	0.370	0.375	0.354	205,500
2026-02-12	0.375	0.375	0.375	0.375	0.354	39,000
2026-02-11	0.375	0.375	0.375	0.375	0.354	10,000
2026-02-10	0.375	0.375	0.375	0.375	0.354	35,000
2026-02-06	0.370	0.380	0.370	0.380	0.358	56,200
2026-02-05	0.380	0.380	0.370	0.375	0.354	202,000
2026-02-04	0.370	0.375	0.370	0.375	0.354	301,100
2026-02-03	0.375	0.380	0.375	0.380	0.358	269,300
2026-01-30	0.380	0.380	0.375	0.375	0.354	132,800
2026-01-29	0.380	0.380	0.375	0.375	0.354	195,000
2026-01-28	0.380	0.380	0.380	0.380	0.358	136,100
2026-01-27	0.375	0.390	0.375	0.385	0.363	249,100
2026-01-26	0.385	0.385	0.380	0.380	0.358	279,700
2026-01-23	0.375	0.390	0.375	0.380	0.358	271,100
2026-01-22	0.375	0.380	0.375	0.375	0.354	196,400
2026-01-21	0.375	0.380	0.375	0.375	0.354	154,600
2026-01-20	0.375	0.375	0.375	0.375	0.354	85,000

← NewerPage 3 of 4 · 240 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.