Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.800
0.00 (0.00%)
At close: Mar 19, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | - | 2,640,200 |
| Mar 18, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 1,200,900 |
| Mar 17, 2026 | 1.79 | 1.83 | 1.74 | 1.82 | 1.82 | 1.68% | 3,240,000 |
| Mar 16, 2026 | 1.84 | 1.86 | 1.78 | 1.79 | 1.79 | -2.19% | 1,590,900 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | - | 1,595,400 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.54% | 3,559,300 |
| Mar 11, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 2,943,200 |
| Mar 10, 2026 | 1.79 | 1.84 | 1.75 | 1.80 | 1.80 | -4.76% | 7,056,500 |
| Mar 9, 2026 | 2.00 | 2.01 | 1.80 | 1.89 | 1.89 | -0.53% | 16,828,500 |
| Mar 6, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 6,372,000 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 4,688,300 |
| Mar 4, 2026 | 1.95 | 1.97 | 1.87 | 1.89 | 1.89 | -2.58% | 6,839,700 |
| Mar 3, 2026 | 1.83 | 1.98 | 1.80 | 1.94 | 1.94 | 6.01% | 12,866,800 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.77 | 1.83 | 1.83 | 2.23% | 8,927,800 |
| 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 |