Singapore markets close in 2 hours 46 minutes

Dayang Enterprise Holdings Bhd (5141.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.6100-0.0100 (-0.38%)
As of 12:29PM MYT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20242.60002.64002.56002.61002.61001,949,100
03 May 20242.59002.67002.58002.62002.62004,554,800
02 May 20242.58002.61002.54002.60002.60005,511,300
30 Apr 20242.64002.66002.58002.61002.61002,689,400
29 Apr 20242.66002.66002.62002.65002.65004,725,100
26 Apr 20242.63002.67002.62002.66002.66004,778,400
25 Apr 20242.64002.67002.55002.66002.66008,371,300
24 Apr 20242.56002.66002.56002.62002.62005,767,600
23 Apr 20242.61002.61002.52002.55002.55005,135,700
22 Apr 20242.56002.70002.56002.61002.61008,722,500
19 Apr 20242.40002.60002.40002.55002.550010,107,700
18 Apr 20242.43002.46002.38002.41002.41002,710,900
17 Apr 20242.35002.46002.35002.44002.44001,622,000
16 Apr 20242.41002.41002.32002.36002.36004,477,400
15 Apr 20242.48002.49002.41002.41002.41004,825,200
12 Apr 20242.45002.48002.40002.44002.44002,670,300
09 Apr 20242.46002.46002.40002.45002.45002,446,300
08 Apr 20242.49002.54002.42002.43002.43002,572,000
05 Apr 20242.52002.54002.47002.49002.49004,658,900
04 Apr 20242.48002.53002.47002.52002.52004,636,500
03 Apr 20242.41002.52002.40002.47002.47006,418,300
02 Apr 20242.40002.44002.40002.40002.40002,346,100
01 Apr 20242.44002.44002.41002.41002.41001,531,100
29 Mar 20242.46002.47002.39002.41002.41001,471,800
27 Mar 20242.41002.47002.41002.45002.45004,896,700
26 Mar 20242.41002.43002.38002.41002.41004,920,300
25 Mar 20242.38002.40002.38002.40002.40002,159,500
22 Mar 20242.38002.38002.35002.37002.37003,174,300
21 Mar 20242.36002.41002.35002.38002.38006,121,900
20 Mar 20242.31002.43002.31002.38002.38008,852,200
19 Mar 20242.36002.38002.31002.31002.31006,823,800
18 Mar 20242.30002.38002.30002.35002.35007,008,300
15 Mar 20242.35002.36002.29002.29002.29009,140,400
14 Mar 20242.32002.35002.31002.35002.35009,909,600
13 Mar 20242.17002.29002.17002.29002.29007,675,900
12 Mar 20242.21002.21002.15002.17002.17004,246,000
11 Mar 20242.22002.23002.11002.20002.20006,509,300
11 Mar 20240.03 Dividend
08 Mar 20242.24002.29002.22002.23002.20003,773,200
07 Mar 20242.20002.28002.20002.23002.20006,412,200
06 Mar 20242.23002.23002.15002.21002.18035,818,100
05 Mar 20242.28002.28002.22002.24002.20993,231,400
04 Mar 20242.27002.33002.25002.28002.24936,882,600
01 Mar 20242.33002.34002.24002.27002.23957,236,800
29 Feb 20242.36002.36002.22002.33002.29878,582,800
28 Feb 20242.40002.40002.34002.36002.32835,585,400
27 Feb 20242.43002.45002.33002.37002.338111,584,700
26 Feb 20242.33002.51002.33002.42002.387415,562,200
23 Feb 20242.27002.34002.23002.33002.298710,913,000
22 Feb 20242.23002.27002.20002.23002.20009,499,600
21 Feb 20242.30002.31002.21002.23002.200011,195,900
20 Feb 20242.20002.37002.19002.30002.269124,197,100
19 Feb 20242.12002.17002.08002.17002.14083,690,500
16 Feb 20242.11002.14002.09002.12002.09152,137,900
15 Feb 20242.10002.13002.08002.11002.08163,565,000
14 Feb 20242.12002.14002.08002.09002.06191,465,700
13 Feb 20242.11002.15002.09002.12002.09152,862,100
09 Feb 20242.08002.12002.07002.11002.08163,954,200
08 Feb 20242.04002.09002.04002.08002.05204,822,700
07 Feb 20242.07002.09002.03002.04002.01266,662,500
06 Feb 20241.97002.08001.97002.07002.042211,981,100
05 Feb 20242.01002.02001.93002.00001.97318,549,300
02 Feb 20242.04002.16001.95002.01001.983021,360,600
31 Jan 20241.90002.11001.90002.05002.022424,832,100
30 Jan 20241.89001.92001.87001.89001.86466,061,300
29 Jan 20241.84001.90001.84001.89001.86467,051,400
26 Jan 20241.80001.84001.78001.83001.80548,644,800
24 Jan 20241.77001.80001.76001.79001.76593,929,600
23 Jan 20241.77001.80001.74001.77001.74623,054,700
22 Jan 20241.72001.76001.72001.76001.73633,418,700
19 Jan 20241.73001.75001.69001.72001.69695,591,400
18 Jan 20241.77001.77001.72001.73001.70675,301,200
17 Jan 20241.79001.79001.73001.77001.74623,097,800
16 Jan 20241.82001.82001.74001.77001.74625,331,700
15 Jan 20241.81001.83001.80001.81001.7857843,300
12 Jan 20241.82001.82001.79001.80001.77584,619,200
11 Jan 20241.75001.83001.75001.82001.79555,622,500
10 Jan 20241.70001.76001.67001.75001.72659,678,900
09 Jan 20241.72001.72001.64001.69001.667318,405,100
08 Jan 20241.67001.77001.67001.71001.687019,325,200
05 Jan 20241.70001.70001.62001.65001.627812,949,200
04 Jan 20241.65001.69001.63001.68001.65746,327,800
03 Jan 20241.60001.66001.59001.64001.61793,888,300
02 Jan 20241.61001.63001.59001.60001.57852,083,300
29 Dec 20231.61001.62001.59001.60001.57851,608,000
28 Dec 20231.61001.62001.59001.60001.57852,287,200
27 Dec 20231.62001.64001.60001.61001.58832,952,500
26 Dec 20231.64001.65001.60001.63001.60812,446,100
22 Dec 20231.64001.64001.60001.64001.61791,826,300
21 Dec 20231.63001.66001.61001.64001.61792,274,400
20 Dec 20231.60001.66001.59001.63001.60814,543,600
19 Dec 20231.61001.62001.56001.59001.56862,812,200
18 Dec 20231.60001.63001.57001.60001.57854,358,000
15 Dec 20231.55001.62001.55001.60001.57854,011,200
14 Dec 20231.53001.56001.52001.54001.51934,646,500
13 Dec 20231.51001.55001.49001.52001.49962,508,600
12 Dec 20231.54001.55001.51001.51001.48972,874,400
11 Dec 20231.52001.57001.51001.54001.51931,553,700
08 Dec 20231.44001.55001.44001.51001.48977,033,700
07 Dec 20231.53001.54001.43001.43001.41088,461,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...