Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.400	0.400	0.400	0.400	0.370	60,000
2025-07-22	0.400	0.400	0.400	0.400	0.370	60,300
2025-07-21	0.400	0.400	0.395	0.400	0.370	50,100
2025-07-18	0.400	0.405	0.400	0.400	0.370	109,000
2025-07-17	0.405	0.405	0.400	0.400	0.370	236,100
2025-07-16	0.405	0.405	0.405	0.405	0.375	77,100
2025-07-15	0.400	0.405	0.400	0.405	0.375	64,100
2025-07-14	0.400	0.400	0.400	0.400	0.370	5,500
2025-07-11	0.400	0.400	0.395	0.400	0.370	95,200
2025-07-10	0.405	0.405	0.395	0.395	0.365	155,600
2025-07-09	0.400	0.405	0.400	0.405	0.375	88,700
2025-07-08	0.400	0.405	0.400	0.400	0.370	104,000
2025-07-07	0.400	0.400	0.400	0.400	0.370	15,100
2025-07-04	0.400	0.405	0.400	0.400	0.370	63,100
2025-07-03	0.400	0.400	0.400	0.400	0.370	33,400
2025-07-02	0.400	0.400	0.400	0.400	0.370	51,000
2025-07-01	0.400	0.400	0.395	0.400	0.370	90,000
2025-06-30	0.395	0.400	0.395	0.400	0.370	138,800
2025-06-26	0.395	0.400	0.395	0.400	0.370	40,100
2025-06-25	0.400	0.400	0.395	0.395	0.365	125,000
2025-06-24	0.400	0.405	0.395	0.400	0.370	160,000
2025-06-23	0.395	0.400	0.395	0.400	0.370	109,000
2025-06-19	0.400	0.405	0.400	0.405	0.375	81,200
2025-06-18	0.400	0.400	0.400	0.400	0.370	1,000
2025-06-17	0.410	0.410	0.400	0.400	0.370	280,000
2025-06-16	0.400	0.400	0.400	0.400	0.370	36,100
2025-06-13	0.405	0.405	0.400	0.400	0.370	111,200
2025-06-12	0.410	0.410	0.410	0.410	0.379	60,000
2025-06-11	0.405	0.410	0.405	0.410	0.379	10,000
2025-06-10	0.410	0.410	0.410	0.410	0.379	48,500
2025-06-09	0.410	0.410	0.410	0.410	0.379	12,400
2025-06-05	0.410	0.410	0.410	0.410	0.379	47,000
2025-06-04	0.415	0.415	0.410	0.410	0.379	18,400
2025-06-03	0.410	0.415	0.400	0.415	0.384	96,100
2025-05-30	0.420	0.420	0.400	0.410	0.379	1,580,400
2025-05-29	0.435	0.435	0.435	0.435	0.402	143,100
2025-05-28	0.435	0.435	0.435	0.435	0.402	114,900
2025-05-27	0.430	0.430	0.430	0.430	0.398	131,000
2025-05-26	0.430	0.440	0.425	0.430	0.398	200,200
2025-05-23	0.420	0.430	0.420	0.425	0.393	52,200
2025-05-22	0.420	0.420	0.420	0.420	0.388	11,500
2025-05-21	0.420	0.420	0.420	0.420	0.388	32,800
2025-05-20	0.420	0.420	0.420	0.420	0.388	41,000
2025-05-19	0.430	0.430	0.420	0.420	0.388	266,700
2025-05-16	0.430	0.435	0.430	0.430	0.398	103,500
2025-05-15	0.435	0.440	0.430	0.435	0.402	153,500
2025-05-14	0.430	0.430	0.430	0.430	0.398	140,500
2025-05-13	0.430	0.430	0.425	0.425	0.393	121,300
2025-05-09	0.420	0.425	0.420	0.425	0.393	28,900
2025-05-08	0.420	0.430	0.420	0.425	0.393	86,200
2025-05-07	0.425	0.430	0.425	0.430	0.398	10,700
2025-05-06	0.425	0.425	0.425	0.425	0.393	27,100
2025-05-05	0.425	0.425	0.425	0.425	0.393	10,000
2025-05-02	0.435	0.435	0.425	0.425	0.393	218,100
2025-04-30	0.425	0.425	0.425	0.425	0.393	67,400
2025-04-29	0.430	0.430	0.425	0.425	0.393	95,100
2025-04-28	0.420	0.420	0.420	0.420	0.388	29,000
2025-04-25	0.420	0.420	0.420	0.420	0.388	3,500
2025-04-24	0.420	0.420	0.420	0.420	0.388	52,500
2025-04-23	0.420	0.425	0.420	0.420	0.388	100,000

← NewerPage 6 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.