Skip to main content
Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.890
-0.010 (-0.53%)
At close: Mar 9, 2026

KLSE:DAYANG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.002.011.801.891.89-0.53%16,828,500
Mar 6, 20261.881.931.861.901.901.60%6,372,000
Mar 5, 20261.891.891.831.871.87-1.06%4,688,300
Mar 4, 20261.951.971.871.891.89-2.58%6,839,700
Mar 3, 20261.831.981.801.941.946.01%12,866,800
Mar 2, 20261.901.901.771.831.832.23%8,927,800
Feb 27, 20261.801.811.751.791.79-3.24%1,331,400
Feb 26, 20261.871.891.831.851.78-1.07%2,637,000
Feb 25, 20261.921.931.861.871.80-2.09%2,359,000
Feb 24, 20261.911.931.891.911.84-0.52%2,530,300
Feb 23, 20261.992.011.901.921.85-3.52%3,634,300
Feb 20, 20261.982.011.971.991.910.51%5,822,500
Feb 19, 20261.912.011.911.981.914.21%7,752,500
Feb 16, 20261.851.901.831.901.832.70%1,934,700
Feb 13, 20261.781.851.771.851.783.93%3,384,500
Feb 12, 20261.781.831.771.781.711.71%5,806,300
Feb 11, 20261.701.751.701.751.682.94%1,051,300
Feb 10, 20261.691.711.681.701.641.80%1,077,500
Feb 9, 20261.741.781.671.671.61-4.57%2,204,300
Feb 6, 20261.761.771.701.751.68-1.13%1,985,000
Feb 5, 20261.831.831.751.771.70-3.28%3,097,500
Feb 4, 20261.771.831.771.831.762.81%2,628,200
Feb 3, 20261.791.791.741.781.71-0.56%1,202,000
Jan 30, 20261.761.801.751.791.722.29%3,510,500
Jan 29, 20261.761.761.741.751.680.57%1,628,500
Jan 28, 20261.751.761.731.741.67-0.57%1,466,500
Jan 27, 20261.761.781.731.751.68-0.57%2,239,700
Jan 26, 20261.771.791.751.761.69-1,728,200
Jan 23, 20261.761.801.741.761.69-2,163,600
Jan 22, 20261.751.781.741.761.691.15%2,096,400
Jan 21, 20261.741.751.721.741.67-0.57%1,058,900
Jan 20, 20261.771.771.721.751.68-1.13%1,596,500
Jan 19, 20261.781.791.731.771.70-0.56%1,601,400
Jan 16, 20261.771.801.761.781.710.56%414,100
Jan 15, 20261.801.821.761.771.70-1.67%1,769,900
Jan 14, 20261.821.821.781.801.73-0.55%1,257,400
Jan 13, 20261.791.811.791.811.741.12%1,004,200
Jan 12, 20261.801.831.781.791.72-2,374,200
Jan 9, 20261.721.801.721.791.724.07%1,738,400
Jan 8, 20261.701.731.701.721.651.18%1,158,200
Jan 7, 20261.711.721.691.701.64-0.58%2,607,000
Jan 6, 20261.681.731.661.711.652.40%5,388,400
Jan 5, 20261.661.691.661.671.61-3,463,300
Jan 2, 20261.691.691.661.671.61-1.18%1,084,500
Dec 31, 20251.681.691.661.691.630.60%595,400
Dec 30, 20251.661.701.651.681.621.20%1,131,700
Dec 29, 20251.651.671.651.661.600.61%485,500
Dec 26, 20251.651.661.651.651.59-269,700
Dec 24, 20251.641.671.641.651.59-1,496,100
Dec 23, 20251.631.671.631.651.591.85%725,600
Dec 22, 20251.651.661.611.621.56-1.82%1,917,000
Dec 19, 20251.641.681.641.651.59-737,500
Dec 18, 20251.671.671.641.651.59-572,400
Dec 17, 20251.661.681.641.651.59-1.20%1,433,700
Dec 16, 20251.661.681.651.671.610.60%629,400
Dec 15, 20251.651.661.641.661.600.61%1,552,800
Dec 12, 20251.611.661.611.651.591.85%1,468,800
Dec 11, 20251.591.621.591.621.561.89%365,000
Dec 10, 20251.601.621.571.591.53-1,853,600
Dec 9, 20251.611.611.581.591.53-1.24%565,300
Dec 8, 20251.611.621.591.611.55-406,800
Dec 5, 20251.641.641.601.611.55-2.42%631,400
Dec 4, 20251.571.651.571.651.595.10%2,829,700
Dec 3, 20251.581.591.561.571.51-0.63%2,522,500
Dec 2, 20251.581.611.561.581.52-1,753,000
Dec 1, 20251.601.601.551.581.52-1.25%1,612,600
Nov 28, 20251.571.611.571.601.540.63%1,801,800
Nov 27, 20251.601.601.581.591.53-1.24%1,158,900
Nov 26, 20251.601.621.591.611.551.26%1,583,000
Nov 25, 20251.591.621.581.591.53-1,156,700
Nov 24, 20251.601.611.571.591.53-0.63%1,856,500
Nov 21, 20251.561.631.551.601.541.91%2,111,300
Nov 20, 20251.561.571.551.571.511.29%1,296,500
Nov 19, 20251.561.581.551.551.49-657,800
Nov 18, 20251.571.571.531.551.49-1.27%1,543,500
Nov 17, 20251.571.581.551.571.511.29%518,400
Nov 14, 20251.551.571.551.551.49-959,400
Nov 13, 20251.581.591.551.551.49-3.13%1,739,000
Nov 12, 20251.541.601.521.601.543.90%1,466,200
Nov 11, 20251.501.541.501.541.481.99%950,800
Nov 10, 20251.501.521.501.511.451.34%3,818,700
Nov 7, 20251.541.541.491.491.43-2.61%2,089,600
Nov 6, 20251.521.531.501.531.47-1,759,000
Nov 5, 20251.521.541.511.531.470.66%1,207,800
Nov 4, 20251.531.531.501.521.46-0.65%1,673,900
Nov 3, 20251.501.541.501.531.472.68%2,428,500
Oct 31, 20251.501.511.481.491.43-0.67%3,166,900
Oct 30, 20251.531.531.491.501.44-0.66%2,133,200
Oct 29, 20251.541.541.491.511.45-1.95%2,736,400
Oct 28, 20251.551.571.531.541.48-0.65%6,223,400
Oct 27, 20251.571.591.541.551.49-1.27%3,275,300
Oct 24, 20251.581.591.551.571.510.64%1,133,600
Oct 23, 20251.551.581.531.561.501.96%1,555,400
Oct 22, 20251.541.551.531.531.47-1,077,600
Oct 21, 20251.541.581.521.531.47-2,162,300
Oct 17, 20251.581.581.531.531.47-3.16%3,391,500
Oct 16, 20251.601.611.581.581.52-1.25%3,231,700
Oct 15, 20251.581.621.561.601.541.91%16,110,100
Oct 14, 20251.601.621.561.571.51-1.88%4,648,400
Oct 13, 20251.601.621.581.601.54-1.23%3,887,000