Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.375	0.380	0.375	0.375	0.354	28,100
2026-01-16	0.385	0.385	0.380	0.380	0.358	73,300
2026-01-15	0.380	0.380	0.380	0.380	0.358	5,000
2026-01-14	0.380	0.380	0.380	0.380	0.358	43,800
2026-01-13	0.380	0.385	0.380	0.380	0.358	94,400
2026-01-12	0.385	0.385	0.380	0.380	0.358	46,500
2026-01-09	0.385	0.385	0.375	0.380	0.358	164,300
2026-01-08	0.380	0.385	0.380	0.385	0.363	119,400
2026-01-07	0.380	0.380	0.380	0.380	0.358	37,800
2026-01-06	0.375	0.380	0.375	0.380	0.358	53,000
2026-01-05	0.375	0.375	0.375	0.375	0.354	76,300
2026-01-02	0.375	0.380	0.375	0.380	0.358	90,600
2025-12-31	0.375	0.380	0.375	0.380	0.358	14,100
2025-12-30	0.370	0.380	0.370	0.380	0.358	17,200
2025-12-29	0.375	0.380	0.375	0.380	0.358	31,600
2025-12-26	0.380	0.380	0.370	0.370	0.349	13,000
2025-12-24	0.375	0.375	0.375	0.375	0.354	8,800
2025-12-23	0.380	0.380	0.380	0.380	0.358	11,000
2025-12-22	0.375	0.380	0.370	0.375	0.354	22,100
2025-12-19	0.375	0.375	0.375	0.375	0.354	56,600
2025-12-18	0.370	0.375	0.365	0.375	0.354	71,200
2025-12-17	0.365	0.370	0.365	0.365	0.344	93,100
2025-12-16	0.370	0.370	0.365	0.370	0.349	168,600
2025-12-15	0.375	0.375	0.365	0.365	0.344	48,100
2025-12-12	0.370	0.370	0.370	0.370	0.349	82,000
2025-12-11	0.375	0.375	0.360	0.370	0.349	625,500
2025-12-10	0.365	0.375	0.365	0.375	0.354	100,100
2025-12-09	0.375	0.375	0.370	0.370	0.349	44,100
2025-12-08	0.370	0.375	0.370	0.370	0.349	393,500
2025-12-05	0.380	0.380	0.370	0.370	0.349	503,800
2025-12-04	0.375	0.380	0.370	0.370	0.349	742,600
2025-12-03	0.375	0.375	0.370	0.375	0.354	65,800
2025-12-02	0.370	0.375	0.370	0.375	0.354	206,300
2025-12-01	0.375	0.375	0.375	0.375	0.354	122,300
2025-11-28	0.380	0.385	0.375	0.375	0.354	1,199,100
2025-11-27	0.385	0.385	0.375	0.375	0.354	69,400
2025-11-26	0.380	0.385	0.370	0.385	0.363	377,800
2025-11-25	0.415	0.420	0.380	0.380	0.358	6,171,500
2025-11-24	0.390	0.425	0.385	0.410	0.387	5,162,500
2025-11-21	0.395	0.395	0.395	0.395	0.372	102,400
2025-11-20	0.395	0.400	0.395	0.400	0.377	190,000
2025-11-19	0.395	0.395	0.395	0.395	0.372	22,000
2025-11-18	0.395	0.395	0.395	0.395	0.372	66,100
2025-11-17	0.395	0.395	0.395	0.395	0.372	125,100
2025-11-14	0.395	0.395	0.395	0.395	0.372	76,200
2025-11-13	0.395	0.395	0.395	0.395	0.372	28,300
2025-11-12	0.400	0.400	0.395	0.395	0.372	75,000
2025-11-11	0.395	0.395	0.395	0.395	0.372	88,900
2025-11-10	0.390	0.395	0.390	0.390	0.368	79,800
2025-11-07	0.390	0.395	0.390	0.395	0.372	32,000
2025-11-06	0.390	0.390	0.390	0.390	0.368	90,000
2025-11-05	0.390	0.395	0.390	0.395	0.372	20,100
2025-11-04	0.395	0.395	0.390	0.390	0.368	245,400
2025-11-03	0.395	0.395	0.395	0.395	0.372	32,000
2025-10-31	0.395	0.395	0.395	0.395	0.372	143,900
2025-10-30	0.395	0.400	0.395	0.400	0.377	156,000
2025-10-29	0.395	0.395	0.395	0.395	0.372	90,000
2025-10-28	0.395	0.395	0.395	0.395	0.372	128,800
2025-10-27	0.400	0.400	0.395	0.395	0.372	93,000
2025-10-24	0.400	0.400	0.400	0.400	0.377	16,700

← NewerPage 4 of 4 · 240 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.