KLSE:DAYANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	1.70	1.73	1.68	1.73	1.73	1.76%	584,800
Jun 16, 2026	1.67	1.74	1.67	1.70	1.70	1.80%	1,707,000
Jun 15, 2026	1.69	1.70	1.64	1.67	1.67	-0.60%	4,118,500
Jun 12, 2026	1.76	1.76	1.68	1.68	1.68	-4.55%	1,857,800
Jun 11, 2026	1.78	1.78	1.75	1.76	1.76	-1.12%	555,800
Jun 10, 2026	1.76	1.78	1.74	1.78	1.78	1.14%	810,900
Jun 9, 2026	1.77	1.77	1.72	1.76	1.76	0.57%	1,595,600
Jun 8, 2026	1.83	1.84	1.79	1.82	1.75	-0.55%	3,975,700
Jun 5, 2026	1.84	1.84	1.81	1.83	1.76	-	1,898,200
Jun 4, 2026	1.83	1.90	1.83	1.83	1.76	-	4,978,700
Jun 3, 2026	1.80	1.84	1.80	1.83	1.76	1.67%	1,402,000
May 29, 2026	1.80	1.81	1.78	1.80	1.73	-	2,675,600
May 28, 2026	1.80	1.83	1.79	1.80	1.73	-	1,603,600
May 26, 2026	1.83	1.84	1.78	1.80	1.73	-1.64%	8,497,700
May 25, 2026	1.86	1.90	1.81	1.83	1.76	-1.61%	3,475,100
May 22, 2026	1.84	1.92	1.81	1.86	1.79	3.33%	11,550,200
May 21, 2026	1.85	1.85	1.78	1.80	1.73	-3.23%	4,621,500
May 20, 2026	1.91	1.92	1.86	1.86	1.79	-2.62%	19,757,300
May 19, 2026	1.91	1.93	1.89	1.91	1.84	-0.52%	1,971,400
May 18, 2026	1.95	1.95	1.90	1.92	1.85	-0.52%	1,129,800
May 15, 2026	1.97	1.97	1.89	1.93	1.86	-2.03%	1,558,900
May 14, 2026	1.91	1.98	1.88	1.97	1.89	3.14%	4,204,800
May 13, 2026	1.88	1.93	1.86	1.91	1.84	1.06%	2,789,400
May 12, 2026	1.89	1.90	1.86	1.89	1.82	-	2,017,200
May 11, 2026	1.93	1.93	1.88	1.89	1.82	-1.56%	1,259,300
May 8, 2026	1.89	1.92	1.89	1.92	1.85	1.59%	1,309,500
May 7, 2026	2.00	2.03	1.88	1.89	1.82	-5.97%	4,391,400
May 6, 2026	2.00	2.01	1.97	2.01	1.93	-	4,669,600
May 5, 2026	2.02	2.04	2.00	2.01	1.93	-0.50%	1,341,700
May 4, 2026	2.02	2.03	1.95	2.02	1.94	-	2,726,000
Apr 30, 2026	2.06	2.08	2.00	2.02	1.94	-0.98%	2,559,500
Apr 29, 2026	1.92	2.04	1.92	2.04	1.96	6.25%	14,400,100
Apr 28, 2026	1.90	1.93	1.90	1.92	1.85	1.05%	3,787,900
Apr 27, 2026	1.93	1.93	1.89	1.90	1.83	-0.52%	1,282,200
Apr 24, 2026	1.91	1.94	1.90	1.91	1.84	-	1,356,600
Apr 23, 2026	1.90	1.92	1.88	1.91	1.84	0.53%	2,384,600
Apr 22, 2026	1.83	1.91	1.83	1.90	1.83	4.40%	3,055,800
Apr 21, 2026	1.84	1.84	1.79	1.82	1.75	-1.09%	2,620,100
Apr 20, 2026	1.86	1.86	1.82	1.84	1.77	-1.60%	7,862,000
Apr 17, 2026	1.86	1.89	1.85	1.87	1.80	-	1,964,100
Apr 16, 2026	1.92	1.92	1.87	1.87	1.80	-3.11%	2,438,900
Apr 15, 2026	1.90	1.93	1.88	1.93	1.86	1.05%	2,208,100