Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.790
+0.010 (0.56%)
At close: Feb 27, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -3.24% | 1,331,400 |
| Feb 26, 2026 | 1.87 | 1.89 | 1.83 | 1.85 | 1.78 | -1.07% | 2,637,000 |
| Feb 25, 2026 | 1.92 | 1.93 | 1.86 | 1.87 | 1.80 | -2.09% | 2,359,000 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.84 | -0.52% | 2,530,300 |
| Feb 23, 2026 | 1.99 | 2.01 | 1.90 | 1.92 | 1.85 | -3.52% | 3,634,300 |
| Feb 20, 2026 | 1.98 | 2.01 | 1.97 | 1.99 | 1.91 | 0.51% | 5,822,500 |
| Feb 19, 2026 | 1.91 | 2.01 | 1.91 | 1.98 | 1.91 | 4.21% | 7,752,500 |
| Feb 16, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.83 | 2.70% | 1,934,700 |
| Feb 13, 2026 | 1.78 | 1.85 | 1.77 | 1.85 | 1.78 | 3.93% | 3,384,500 |
| Feb 12, 2026 | 1.78 | 1.83 | 1.77 | 1.78 | 1.71 | 1.71% | 5,806,300 |
| Feb 11, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.68 | 2.94% | 1,051,300 |
| Feb 10, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.64 | 1.80% | 1,077,500 |
| Feb 9, 2026 | 1.74 | 1.78 | 1.67 | 1.67 | 1.61 | -4.57% | 2,204,300 |
| Feb 6, 2026 | 1.76 | 1.77 | 1.70 | 1.75 | 1.68 | -1.13% | 1,985,000 |
| Feb 5, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.70 | -3.28% | 3,097,500 |
| Feb 4, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.76 | 2.81% | 2,628,200 |
| Feb 3, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.71 | -0.56% | 1,202,000 |
| Jan 30, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.72 | 2.29% | 3,510,500 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.68 | 0.57% | 1,628,500 |
| Jan 28, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.67 | -0.57% | 1,466,500 |
| Jan 27, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.68 | -0.57% | 2,239,700 |
| Jan 26, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.69 | - | 1,728,200 |
| Jan 23, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.69 | - | 2,163,600 |
| Jan 22, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.69 | 1.15% | 2,096,400 |
| Jan 21, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.67 | -0.57% | 1,058,900 |
| Jan 20, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.68 | -1.13% | 1,596,500 |
| Jan 19, 2026 | 1.78 | 1.79 | 1.73 | 1.77 | 1.70 | -0.56% | 1,601,400 |
| Jan 16, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.71 | 0.56% | 414,100 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.70 | -1.67% | 1,769,900 |
| Jan 14, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.73 | -0.55% | 1,257,400 |
| Jan 13, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.74 | 1.12% | 1,004,200 |
| Jan 12, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.72 | - | 2,374,200 |
| Jan 9, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.72 | 4.07% | 1,738,400 |
| Jan 8, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.65 | 1.18% | 1,158,200 |
| Jan 7, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.64 | -0.58% | 2,607,000 |
| Jan 6, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.65 | 2.40% | 5,388,400 |
| Jan 5, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.61 | - | 3,463,300 |
| Jan 2, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.61 | -1.18% | 1,084,500 |
| Dec 31, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.63 | 0.60% | 595,400 |
| Dec 30, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.62 | 1.20% | 1,131,700 |
| Dec 29, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.60 | 0.61% | 485,500 |
| Dec 26, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.59 | - | 269,700 |
| Dec 24, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.59 | - | 1,496,100 |
| Dec 23, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.59 | 1.85% | 725,600 |
| Dec 22, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.56 | -1.82% | 1,917,000 |
| Dec 19, 2025 | 1.64 | 1.68 | 1.64 | 1.65 | 1.59 | - | 737,500 |
| Dec 18, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.59 | - | 572,400 |
| Dec 17, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.59 | -1.20% | 1,433,700 |
| Dec 16, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.61 | 0.60% | 629,400 |
| Dec 15, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.60 | 0.61% | 1,552,800 |