Dancomech Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.445	0.450	0.440	0.445	0.395	73,900
2024-10-21	0.450	0.450	0.445	0.445	0.395	152,700
2024-10-18	0.450	0.455	0.450	0.450	0.400	129,000
2024-10-17	0.455	0.455	0.450	0.450	0.400	144,500
2024-10-16	0.445	0.455	0.445	0.455	0.404	274,500
2024-10-15	0.455	0.455	0.450	0.450	0.400	204,700
2024-10-14	0.455	0.455	0.455	0.455	0.404	70,900
2024-10-11	0.450	0.455	0.450	0.455	0.404	164,200
2024-10-10	0.450	0.450	0.450	0.450	0.400	46,500
2024-10-09	0.455	0.455	0.450	0.455	0.404	190,900
2024-10-08	0.455	0.460	0.450	0.450	0.400	138,400
2024-10-07	0.460	0.460	0.450	0.455	0.404	175,200
2024-10-04	0.450	0.460	0.450	0.460	0.409	1,225,600
2024-10-03	0.445	0.450	0.445	0.450	0.400	303,700
2024-10-02	0.450	0.450	0.440	0.440	0.391	61,900
2024-10-01	0.445	0.445	0.445	0.445	0.395	120,700
2024-09-30	0.445	0.445	0.440	0.445	0.395	99,400
2024-09-27	0.445	0.450	0.440	0.450	0.400	149,700
2024-09-26	0.450	0.455	0.450	0.450	0.400	161,800
2024-09-25	0.455	0.455	0.440	0.450	0.400	387,800
2024-09-24	0.450	0.450	0.445	0.450	0.400	136,700
2024-09-23	0.450	0.450	0.445	0.445	0.395	48,000
2024-09-20	0.450	0.450	0.445	0.450	0.400	234,800
2024-09-19	0.435	0.445	0.435	0.445	0.395	285,800
2024-09-18	0.435	0.435	0.425	0.430	0.382	648,200
2024-09-17	0.435	0.440	0.430	0.430	0.382	815,500
2024-09-13	0.435	0.440	0.435	0.435	0.386	164,900
2024-09-12	0.430	0.435	0.430	0.435	0.386	50,100
2024-09-11	0.435	0.435	0.430	0.430	0.382	133,300
2024-09-10	0.435	0.435	0.430	0.430	0.382	147,400
2024-09-09	0.435	0.435	0.430	0.430	0.382	353,700
2024-09-06	0.440	0.440	0.435	0.435	0.386	237,600
2024-09-05	0.445	0.450	0.435	0.445	0.395	292,200
2024-09-04	0.450	0.455	0.445	0.445	0.389	747,800
2024-09-03	0.455	0.460	0.450	0.455	0.397	352,600
2024-09-02	0.460	0.465	0.460	0.460	0.402	87,400
2024-08-30	0.455	0.460	0.455	0.460	0.402	304,900
2024-08-29	0.455	0.455	0.445	0.455	0.397	689,500
2024-08-28	0.455	0.455	0.450	0.455	0.397	377,400
2024-08-27	0.465	0.465	0.450	0.450	0.393	459,200
2024-08-26	0.455	0.470	0.455	0.465	0.406	865,600
2024-08-23	0.455	0.455	0.440	0.450	0.393	1,615,800
2024-08-22	0.445	0.450	0.445	0.445	0.389	283,000
2024-08-21	0.450	0.450	0.445	0.445	0.389	171,200
2024-08-20	0.450	0.455	0.440	0.450	0.393	580,200
2024-08-19	0.445	0.450	0.440	0.450	0.393	589,900
2024-08-16	0.435	0.445	0.435	0.445	0.389	200,800
2024-08-15	0.440	0.445	0.425	0.435	0.380	1,160,600
2024-08-14	0.445	0.450	0.440	0.440	0.384	641,800
2024-08-13	0.445	0.445	0.440	0.440	0.384	268,700
2024-08-12	0.440	0.455	0.440	0.445	0.389	1,651,000
2024-08-09	0.445	0.450	0.440	0.440	0.384	2,177,800
2024-08-08	0.440	0.440	0.435	0.440	0.384	722,600
2024-08-07	0.435	0.450	0.435	0.440	0.384	972,700
2024-08-06	0.425	0.445	0.420	0.435	0.380	1,328,600
2024-08-05	0.440	0.445	0.415	0.425	0.371	2,352,200
2024-08-02	0.470	0.470	0.450	0.455	0.397	2,808,200
2024-08-01	0.480	0.480	0.475	0.475	0.415	634,300
2024-07-31	0.485	0.490	0.470	0.485	0.424	1,182,400
2024-07-30	0.490	0.495	0.485	0.490	0.428	852,000

← NewerPage 9 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.