Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.425	0.440	0.420	0.440	0.391	109,900
2025-01-16	0.420	0.425	0.420	0.425	0.378	8,000
2025-01-15	0.425	0.425	0.420	0.425	0.378	276,100
2025-01-14	0.420	0.430	0.420	0.425	0.378	65,600
2025-01-13	0.430	0.430	0.425	0.425	0.378	160,700
2025-01-10	0.430	0.430	0.425	0.425	0.378	41,000
2025-01-09	0.430	0.430	0.425	0.425	0.378	372,500
2025-01-08	0.435	0.435	0.430	0.430	0.382	346,900
2025-01-07	0.435	0.440	0.435	0.435	0.386	260,400
2025-01-06	0.435	0.440	0.435	0.440	0.391	194,700
2025-01-03	0.430	0.445	0.430	0.435	0.386	687,900
2025-01-02	0.435	0.435	0.430	0.435	0.386	51,100
2024-12-31	0.430	0.435	0.430	0.430	0.382	297,300
2024-12-30	0.430	0.435	0.430	0.435	0.386	97,100
2024-12-27	0.430	0.435	0.430	0.435	0.386	167,900
2024-12-26	0.430	0.435	0.430	0.435	0.386	189,100
2024-12-24	0.425	0.430	0.425	0.430	0.382	139,700
2024-12-23	0.430	0.430	0.420	0.430	0.382	147,000
2024-12-20	0.420	0.425	0.420	0.425	0.378	160,000
2024-12-19	0.420	0.425	0.420	0.425	0.378	314,800
2024-12-18	0.420	0.430	0.420	0.425	0.378	200,600
2024-12-17	0.425	0.425	0.420	0.425	0.378	719,100
2024-12-16	0.425	0.430	0.420	0.425	0.378	267,300
2024-12-13	0.425	0.430	0.420	0.430	0.382	77,500
2024-12-12	0.425	0.425	0.425	0.425	0.378	48,800
2024-12-11	0.425	0.425	0.420	0.425	0.378	119,000
2024-12-10	0.425	0.430	0.425	0.425	0.378	144,500
2024-12-09	0.425	0.425	0.425	0.425	0.378	43,100
2024-12-06	0.430	0.430	0.425	0.425	0.378	32,300
2024-12-05	0.420	0.430	0.420	0.430	0.382	251,600
2024-12-04	0.425	0.430	0.420	0.420	0.373	487,600
2024-12-03	0.420	0.425	0.420	0.420	0.373	153,700
2024-12-02	0.425	0.425	0.415	0.420	0.373	166,700
2024-11-29	0.420	0.425	0.420	0.425	0.378	374,400
2024-11-28	0.430	0.430	0.420	0.425	0.378	701,600
2024-11-27	0.430	0.435	0.430	0.430	0.382	551,700
2024-11-26	0.435	0.435	0.430	0.430	0.382	452,700
2024-11-25	0.445	0.445	0.440	0.440	0.391	154,300
2024-11-22	0.445	0.445	0.445	0.445	0.395	225,000
2024-11-21	0.450	0.450	0.445	0.445	0.395	134,600
2024-11-20	0.445	0.445	0.445	0.445	0.395	106,200
2024-11-19	0.450	0.450	0.445	0.450	0.400	270,400
2024-11-18	0.435	0.445	0.435	0.445	0.395	125,200
2024-11-15	0.435	0.445	0.435	0.440	0.391	226,900
2024-11-14	0.440	0.445	0.435	0.440	0.391	163,100
2024-11-13	0.435	0.440	0.435	0.435	0.386	182,900
2024-11-12	0.430	0.440	0.430	0.440	0.391	110,700
2024-11-11	0.435	0.435	0.435	0.435	0.386	213,100
2024-11-08	0.440	0.440	0.435	0.435	0.386	54,200
2024-11-07	0.440	0.440	0.440	0.440	0.391	55,000
2024-11-06	0.435	0.440	0.435	0.440	0.391	63,200
2024-11-05	0.435	0.440	0.435	0.435	0.386	98,500
2024-11-04	0.440	0.440	0.435	0.435	0.386	230,800
2024-11-01	0.440	0.440	0.435	0.435	0.386	263,600
2024-10-30	0.440	0.445	0.440	0.440	0.391	254,500
2024-10-29	0.440	0.445	0.440	0.445	0.395	112,400
2024-10-28	0.445	0.445	0.445	0.445	0.395	71,700
2024-10-25	0.445	0.450	0.445	0.450	0.400	205,600
2024-10-24	0.450	0.450	0.445	0.445	0.395	237,000
2024-10-23	0.445	0.450	0.445	0.450	0.400	158,500

← NewerPage 8 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.