Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.470
-0.010 (-0.68%)
At close: Sep 21, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 1,518,300 |
| Sep 18, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 1,453,200 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 3,243,700 |
| Sep 15, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 3,634,400 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 3,393,600 |
| Sep 11, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 3,763,400 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -2.00% | 2,953,800 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 2,000,600 |
| Sep 8, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 1,839,600 |
| Sep 7, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 833,000 |
| Sep 4, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 993,900 |
| Sep 3, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 1,437,600 |
| Sep 2, 2026 | 1.44 | 1.50 | 1.41 | 1.43 | 1.43 | - | 5,828,400 |
| Sep 1, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 2,688,200 |
| 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 |