Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.780
+0.010 (0.56%)
At close: Jan 16, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 414,100 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 1,769,900 |
| Jan 14, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 1,257,400 |
| Jan 13, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 1,004,200 |
| Jan 12, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.79 | - | 2,374,200 |
| Jan 9, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 1,738,400 |
| Jan 8, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 1,158,200 |
| Jan 7, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 2,607,000 |
| Jan 6, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 5,388,400 |
| Jan 5, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | - | 3,463,300 |
| Jan 2, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 1,084,500 |
| Dec 31, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 595,400 |
| Dec 30, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 1,131,700 |
| Dec 29, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 485,500 |
| Dec 26, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 269,700 |
| Dec 24, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | - | 1,496,100 |
| Dec 23, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.85% | 725,600 |
| Dec 22, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 1,917,000 |
| Dec 19, 2025 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | - | 737,500 |
| Dec 18, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | - | 572,400 |
| Dec 17, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 1,433,700 |
| Dec 16, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 629,400 |
| Dec 15, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 1,552,800 |
| Dec 12, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 1.85% | 1,468,800 |
| Dec 11, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 365,000 |
| Dec 10, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | - | 1,853,600 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 565,300 |
| Dec 8, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 406,800 |
| Dec 5, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 631,400 |
| Dec 4, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | 2,829,700 |
| Dec 3, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 2,522,500 |
| Dec 2, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | - | 1,753,000 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 1,612,600 |
| Nov 28, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 1,801,800 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 1,158,900 |
| Nov 26, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 1,583,000 |
| Nov 25, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | - | 1,156,700 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 1,856,500 |
| Nov 21, 2025 | 1.56 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 2,111,300 |
| Nov 20, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 1,296,500 |
| Nov 19, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | - | 657,800 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 1,543,500 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 518,400 |
| Nov 14, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 959,400 |
| Nov 13, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 1,739,000 |
| Nov 12, 2025 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 1,466,200 |
| Nov 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 950,800 |
| Nov 10, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.34% | 3,818,700 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 2,089,600 |
| Nov 6, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 1,759,000 |