Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.600
-0.010 (-0.62%)
At close: Sep 9, 2025
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 1,566,200 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -6.40% | 1,274,500 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.65 | -1.15% | 1,137,200 |
| Sep 3, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.67 | 1.75% | 1,204,000 |
| Sep 2, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.64 | -0.58% | 2,020,700 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.65 | -2.82% | 2,349,400 |
| Aug 28, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.70 | - | 2,687,900 |
| Aug 27, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.70 | 1.14% | 933,900 |
| Aug 26, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.68 | -1.13% | 2,281,000 |
| Aug 25, 2025 | 1.76 | 1.81 | 1.75 | 1.77 | 1.70 | 1.14% | 4,957,300 |
| Aug 22, 2025 | 1.79 | 1.81 | 1.75 | 1.75 | 1.68 | -1.69% | 4,674,200 |
| Aug 21, 2025 | 1.76 | 1.80 | 1.75 | 1.78 | 1.71 | 0.56% | 4,642,800 |
| Aug 20, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.70 | -1.67% | 693,200 |
| Aug 19, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.73 | 0.56% | 1,334,700 |
| Aug 18, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.72 | 0.56% | 4,776,500 |
| Aug 15, 2025 | 1.77 | 1.80 | 1.75 | 1.78 | 1.71 | 0.56% | 5,011,000 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.70 | -1.12% | 2,205,700 |
| Aug 13, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.72 | 1.13% | 6,280,300 |
| Aug 12, 2025 | 1.76 | 1.78 | 1.75 | 1.77 | 1.70 | - | 3,088,900 |
| Aug 11, 2025 | 1.76 | 1.81 | 1.76 | 1.77 | 1.70 | - | 1,760,100 |
| Aug 8, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.70 | -1.67% | 1,524,800 |
| Aug 7, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.73 | -1.10% | 3,763,300 |
| Aug 6, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.75 | -0.55% | 561,900 |
| Aug 5, 2025 | 1.82 | 1.85 | 1.82 | 1.83 | 1.76 | 0.55% | 2,630,300 |
| Aug 4, 2025 | 1.83 | 1.84 | 1.80 | 1.82 | 1.75 | - | 857,400 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.75 | -1.09% | 1,524,200 |
| Jul 31, 2025 | 1.84 | 1.87 | 1.84 | 1.84 | 1.77 | - | 817,300 |
| Jul 30, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.77 | - | 1,086,600 |
| Jul 29, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.77 | - | 1,259,300 |
| Jul 28, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.77 | -0.54% | 1,465,000 |
| Jul 25, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.78 | - | 455,300 |
| Jul 24, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.78 | 0.54% | 866,700 |
| Jul 23, 2025 | 1.86 | 1.88 | 1.84 | 1.84 | 1.77 | -1.08% | 506,500 |
| Jul 22, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.78 | 0.54% | 370,600 |
| Jul 21, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.78 | -0.54% | 927,500 |
| Jul 18, 2025 | 1.84 | 1.87 | 1.83 | 1.86 | 1.78 | 1.09% | 1,039,900 |
| Jul 17, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.77 | - | 529,100 |
| Jul 16, 2025 | 1.88 | 1.89 | 1.83 | 1.84 | 1.77 | -2.65% | 2,133,600 |
| Jul 15, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.81 | -1.56% | 873,900 |
| Jul 14, 2025 | 1.85 | 1.93 | 1.84 | 1.92 | 1.84 | 3.23% | 2,128,100 |
| Jul 11, 2025 | 1.85 | 1.87 | 1.85 | 1.86 | 1.78 | 0.54% | 4,154,100 |
| Jul 10, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.78 | -1.60% | 3,117,200 |
| Jul 9, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.80 | - | 509,600 |
| Jul 8, 2025 | 1.85 | 1.91 | 1.83 | 1.88 | 1.80 | 1.08% | 2,854,200 |
| Jul 7, 2025 | 1.88 | 1.88 | 1.83 | 1.86 | 1.78 | -1.59% | 2,983,900 |
| Jul 4, 2025 | 1.91 | 1.91 | 1.88 | 1.89 | 1.81 | -0.53% | 5,932,700 |
| Jul 3, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.82 | - | 2,865,700 |
| Jul 2, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.82 | 2.15% | 1,025,700 |
| Jul 1, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.78 | 1.09% | 714,200 |
| Jun 30, 2025 | 1.81 | 1.87 | 1.81 | 1.84 | 1.77 | 1.10% | 1,917,100 |