Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	0.395	0.395	0.390	0.395	0.372	91,000
2025-10-22	0.395	0.395	0.395	0.395	0.372	159,400
2025-10-21	0.395	0.395	0.395	0.395	0.372	18,900
2025-10-17	0.400	0.400	0.395	0.395	0.372	190,600
2025-10-16	0.400	0.400	0.400	0.400	0.377	250,500
2025-10-15	0.395	0.395	0.395	0.395	0.372	235,000
2025-10-14	0.395	0.400	0.395	0.395	0.372	153,300
2025-10-13	0.395	0.395	0.395	0.395	0.372	183,500
2025-10-10	0.400	0.400	0.395	0.400	0.377	58,800
2025-10-09	0.395	0.400	0.395	0.400	0.377	727,500
2025-10-08	0.395	0.395	0.395	0.395	0.372	86,000
2025-10-07	0.390	0.390	0.390	0.390	0.368	155,400
2025-10-06	0.395	0.395	0.390	0.395	0.372	49,800
2025-10-03	0.400	0.400	0.395	0.400	0.377	126,600
2025-10-02	0.400	0.400	0.390	0.395	0.372	430,300
2025-10-01	0.395	0.400	0.395	0.400	0.377	174,000
2025-09-30	0.395	0.395	0.395	0.395	0.372	226,400
2025-09-29	0.395	0.400	0.390	0.390	0.368	393,100
2025-09-26	0.390	0.395	0.390	0.395	0.372	232,000
2025-09-25	0.395	0.395	0.390	0.390	0.368	353,700
2025-09-24	0.395	0.395	0.390	0.395	0.372	102,500
2025-09-23	0.395	0.400	0.390	0.395	0.372	264,600
2025-09-22	0.395	0.400	0.390	0.400	0.377	265,100
2025-09-19	0.400	0.400	0.395	0.400	0.377	118,600
2025-09-18	0.400	0.400	0.395	0.400	0.377	110,500
2025-09-17	0.395	0.400	0.395	0.400	0.377	167,000
2025-09-12	0.395	0.395	0.395	0.395	0.372	280,900
2025-09-11	0.390	0.390	0.385	0.390	0.368	108,500
2025-09-10	0.390	0.390	0.390	0.390	0.368	62,000
2025-09-09	0.390	0.395	0.390	0.390	0.368	62,200
2025-09-08	0.395	0.400	0.390	0.390	0.368	203,500
2025-09-04	0.405	0.405	0.395	0.400	0.370	119,800
2025-09-03	0.400	0.400	0.400	0.400	0.370	61,000
2025-09-02	0.395	0.400	0.395	0.400	0.370	62,400
2025-08-29	0.400	0.400	0.395	0.400	0.370	198,600
2025-08-28	0.400	0.400	0.400	0.400	0.370	23,500
2025-08-27	0.400	0.400	0.400	0.400	0.370	90,200
2025-08-26	0.400	0.400	0.395	0.400	0.370	215,800
2025-08-25	0.405	0.405	0.400	0.405	0.375	67,500
2025-08-22	0.405	0.410	0.405	0.410	0.379	187,600
2025-08-21	0.405	0.420	0.405	0.410	0.379	156,700
2025-08-20	0.400	0.400	0.400	0.400	0.370	20,500
2025-08-19	0.400	0.400	0.395	0.400	0.370	10,200
2025-08-18	0.395	0.400	0.395	0.400	0.370	27,300
2025-08-15	0.400	0.400	0.400	0.400	0.370	15,000
2025-08-14	0.400	0.400	0.395	0.400	0.370	124,800
2025-08-13	0.400	0.400	0.400	0.400	0.370	42,600
2025-08-12	0.400	0.400	0.400	0.400	0.370	32,000
2025-08-11	0.395	0.400	0.395	0.400	0.370	35,800
2025-08-08	0.400	0.400	0.395	0.400	0.370	33,800
2025-08-07	0.400	0.400	0.400	0.400	0.370	150,000
2025-08-05	0.395	0.400	0.395	0.395	0.365	36,800
2025-08-04	0.400	0.400	0.395	0.395	0.365	63,800
2025-08-01	0.400	0.405	0.400	0.400	0.370	91,300
2025-07-31	0.405	0.405	0.405	0.405	0.375	48,300
2025-07-30	0.395	0.400	0.395	0.400	0.370	65,000
2025-07-29	0.400	0.400	0.395	0.395	0.365	140,000
2025-07-28	0.400	0.400	0.395	0.395	0.365	217,100
2025-07-25	0.400	0.400	0.395	0.395	0.365	106,800
2025-07-24	0.400	0.400	0.395	0.400	0.370	44,100

← NewerPage 5 of 21 · 1,212 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.