Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.420
-0.030 (-2.07%)
At close: Aug 28, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 2,225,400 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 3,121,900 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 4,577,100 |
| Aug 24, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 2,560,400 |
| Aug 21, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 3,716,100 |
| Aug 20, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 1,211,600 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 1,555,800 |
| Aug 18, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 2,852,800 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 2,152,800 |
| Aug 14, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 2,345,100 |
| Aug 13, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 1,399,500 |
| Aug 12, 2026 | 1.57 | 1.58 | 1.53 | 1.57 | 1.57 | - | 3,578,900 |
| Aug 11, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 5,167,700 |
| Aug 10, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 3,098,600 |
| Aug 7, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 3,264,700 |
| Aug 6, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 2,901,600 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 4,626,200 |
| Aug 4, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 1.27% | 1,372,100 |
| Aug 3, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 2,900,400 |
| Jul 31, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 3,635,700 |
| Jul 30, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 1,970,400 |
| Jul 29, 2026 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 5,389,200 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 5,219,600 |
| Jul 27, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 3,412,700 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.62 | 1.65 | 1.65 | -1.79% | 7,612,800 |
| Jul 23, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -2.89% | 3,501,500 |
| Jul 22, 2026 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 1.17% | 2,506,300 |
| Jul 21, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -1.72% | 964,600 |
| Jul 20, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 2.35% | 3,372,100 |
| Jul 17, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | 2,537,400 |
| Jul 16, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 3,712,700 |
| Jul 15, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 1,587,000 |
| Jul 14, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 2.33% | 2,199,400 |
| Jul 13, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.78% | 2,658,300 |
| Jul 10, 2026 | 1.70 | 1.73 | 1.69 | 1.69 | 1.69 | - | 1,765,000 |
| Jul 9, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 2,102,300 |
| Jul 8, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 2,445,400 |
| Jul 7, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 2,981,900 |
| Jul 6, 2026 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.61% | 2,116,900 |
| Jul 3, 2026 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 2,813,200 |
| Jul 2, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,151,500 |
| Jul 1, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 573,800 |
| Jun 30, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 697,200 |
| Jun 29, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 611,100 |
| Jun 26, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 994,500 |
| Jun 25, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.60% | 1,070,200 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 583,600 |
| Jun 23, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.87% | 912,700 |
| Jun 22, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 467,900 |
| Jun 19, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 932,700 |