Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia · Delayed Price · Currency is MYR 1.390
+0.030 (2.21%)
At close: Oct 30, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 2.21% | 2,688,800 |
| Oct 29, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 962,000 |
| Oct 28, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 1,873,900 |
| Oct 27, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -3.62% | 14,452,000 |
| Oct 26, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 4,907,600 |
| Oct 23, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | 2.33% | 2,688,700 |
| Oct 22, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 3.20% | 1,885,800 |
| Oct 21, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 1,697,900 |
| Oct 20, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 1,441,900 |
| Oct 19, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 2,577,200 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 1,082,800 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 1,172,900 |
| Oct 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 1,342,600 |
| Oct 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 841,500 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 2,853,700 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 6,898,300 |
| Oct 8, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 1,124,900 |
| Oct 7, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 528,300 |
| Oct 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 545,700 |
| Oct 5, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 763,500 |
| Oct 2, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 1,802,700 |
| Oct 1, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 849,200 |
| Sep 30, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 0.69% | 1,358,500 |
| Sep 29, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,520,600 |
| Sep 28, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 1,167,800 |
| Sep 25, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 5,094,400 |
| Sep 24, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 1,987,900 |
| Sep 23, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 3,416,900 |
| Sep 22, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | - | 3,829,800 |
| 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 |