Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.410	0.420	0.410	0.420	0.388	54,000
2025-04-21	0.420	0.420	0.410	0.410	0.379	117,300
2025-04-18	0.425	0.425	0.420	0.420	0.388	15,100
2025-04-16	0.415	0.415	0.415	0.415	0.384	32,000
2025-04-15	0.425	0.425	0.415	0.415	0.384	65,800
2025-04-14	0.415	0.425	0.415	0.425	0.393	47,300
2025-04-11	0.400	0.415	0.400	0.415	0.384	45,600
2025-04-10	0.400	0.410	0.400	0.410	0.379	422,700
2025-04-09	0.400	0.400	0.390	0.390	0.361	562,700
2025-04-08	0.395	0.405	0.395	0.400	0.370	185,200
2025-04-07	0.415	0.415	0.390	0.395	0.365	1,234,200
2025-04-04	0.425	0.425	0.425	0.425	0.393	101,800
2025-04-03	0.425	0.430	0.425	0.425	0.393	107,400
2025-04-02	0.430	0.430	0.425	0.425	0.393	37,400
2025-03-28	0.435	0.435	0.430	0.430	0.398	34,000
2025-03-27	0.435	0.435	0.435	0.435	0.402	63,400
2025-03-26	0.435	0.435	0.435	0.435	0.402	14,700
2025-03-25	0.440	0.440	0.425	0.425	0.393	270,700
2025-03-24	0.430	0.435	0.430	0.435	0.402	37,800
2025-03-21	0.435	0.440	0.430	0.435	0.402	196,600
2025-03-20	0.430	0.435	0.430	0.435	0.402	304,400
2025-03-19	0.445	0.445	0.440	0.445	0.395	478,300
2025-03-17	0.445	0.450	0.440	0.445	0.395	474,600
2025-03-14	0.445	0.445	0.440	0.445	0.395	587,300
2025-03-13	0.430	0.440	0.430	0.440	0.391	517,200
2025-03-12	0.430	0.430	0.425	0.425	0.378	377,600
2025-03-11	0.430	0.435	0.425	0.430	0.382	473,300
2025-03-10	0.435	0.435	0.430	0.435	0.386	119,100
2025-03-07	0.430	0.440	0.430	0.440	0.391	231,700
2025-03-06	0.430	0.435	0.430	0.435	0.386	171,000
2025-03-05	0.435	0.435	0.415	0.430	0.382	403,100
2025-03-04	0.430	0.435	0.425	0.435	0.386	622,000
2025-03-03	0.440	0.440	0.430	0.440	0.391	1,343,200
2025-02-28	0.440	0.445	0.440	0.440	0.391	1,177,100
2025-02-27	0.425	0.425	0.420	0.425	0.378	171,100
2025-02-26	0.415	0.425	0.410	0.425	0.378	408,100
2025-02-25	0.420	0.420	0.405	0.415	0.369	632,500
2025-02-24	0.420	0.425	0.420	0.420	0.373	120,000
2025-02-21	0.420	0.425	0.420	0.425	0.378	195,300
2025-02-20	0.425	0.425	0.420	0.425	0.378	248,400
2025-02-19	0.425	0.425	0.420	0.425	0.378	233,100
2025-02-18	0.425	0.430	0.425	0.425	0.378	91,300
2025-02-17	0.425	0.430	0.425	0.430	0.382	10,500
2025-02-14	0.425	0.435	0.425	0.430	0.382	706,700
2025-02-13	0.425	0.425	0.425	0.425	0.378	25,700
2025-02-12	0.425	0.425	0.425	0.425	0.378	214,400
2025-02-10	0.425	0.430	0.425	0.430	0.382	48,100
2025-02-07	0.430	0.430	0.425	0.425	0.378	22,300
2025-02-06	0.425	0.425	0.425	0.425	0.378	22,000
2025-02-05	0.425	0.425	0.425	0.425	0.378	112,300
2025-02-04	0.425	0.425	0.420	0.425	0.378	50,000
2025-02-03	0.425	0.425	0.425	0.425	0.378	57,000
2025-01-31	0.415	0.430	0.415	0.430	0.382	209,000
2025-01-28	0.420	0.425	0.420	0.420	0.373	55,400
2025-01-27	0.425	0.430	0.425	0.425	0.378	168,900
2025-01-24	0.425	0.430	0.425	0.425	0.378	72,000
2025-01-23	0.435	0.435	0.430	0.435	0.386	80,700
2025-01-22	0.435	0.440	0.435	0.435	0.386	11,100
2025-01-21	0.435	0.440	0.430	0.435	0.386	51,400
2025-01-20	0.440	0.440	0.430	0.435	0.386	40,400

← NewerPage 7 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.