KLSE:DAYANG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	1.93	1.95	1.91	1.91	1.84	-2.55%	3,011,900
Apr 13, 2026	1.94	1.96	1.92	1.96	1.88	2.62%	6,387,500
Apr 10, 2026	1.92	1.93	1.90	1.91	1.84	-	2,147,700
Apr 9, 2026	1.88	1.94	1.88	1.91	1.84	1.60%	7,193,300
Apr 8, 2026	1.86	1.92	1.85	1.88	1.81	-3.09%	7,801,800
Apr 7, 2026	1.90	1.97	1.89	1.94	1.87	1.57%	4,074,800
Apr 6, 2026	1.93	1.94	1.89	1.91	1.84	-1.04%	2,944,300
Apr 3, 2026	1.86	1.94	1.85	1.93	1.86	3.76%	2,937,300
Apr 2, 2026	1.85	1.89	1.82	1.86	1.79	-	7,253,900
Apr 1, 2026	1.87	1.90	1.79	1.86	1.79	-2.11%	5,253,700
Mar 31, 2026	1.92	1.92	1.85	1.90	1.83	-1.04%	1,738,800
Mar 30, 2026	1.95	1.97	1.86	1.92	1.85	-	7,130,200
Mar 27, 2026	1.96	1.96	1.89	1.92	1.85	-1.03%	3,490,500
Mar 26, 2026	1.85	1.98	1.79	1.94	1.87	4.86%	8,640,300