Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.710
-0.030 (-1.72%)
At close: Jul 21, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |