Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia
· Delayed Price · Currency is MYR 1.920
+0.020 (1.05%)
At close: Apr 28, 2026
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 3,787,900 |
| Apr 27, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 1,282,200 |
| Apr 24, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 1,356,600 |
| Apr 23, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 0.53% | 2,384,600 |
| Apr 22, 2026 | 1.83 | 1.91 | 1.83 | 1.90 | 1.90 | 4.40% | 3,055,800 |
| Apr 21, 2026 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -1.09% | 2,620,100 |
| Apr 20, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -1.60% | 7,862,000 |
| Apr 17, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | - | 1,964,100 |
| Apr 16, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -3.11% | 2,438,900 |
| Apr 15, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 2,208,100 |
| Apr 14, 2026 | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -2.55% | 3,011,900 |
| Apr 13, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 2.62% | 6,387,500 |
| Apr 10, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | - | 2,147,700 |
| Apr 9, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 7,193,300 |
| Apr 8, 2026 | 1.86 | 1.92 | 1.85 | 1.88 | 1.88 | -3.09% | 7,801,800 |
| Apr 7, 2026 | 1.90 | 1.97 | 1.89 | 1.94 | 1.94 | 1.57% | 4,074,800 |
| Apr 6, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -1.04% | 2,944,300 |
| Apr 3, 2026 | 1.86 | 1.94 | 1.85 | 1.93 | 1.93 | 3.76% | 2,937,300 |
| Apr 2, 2026 | 1.85 | 1.89 | 1.82 | 1.86 | 1.86 | - | 7,253,900 |
| Apr 1, 2026 | 1.87 | 1.90 | 1.79 | 1.86 | 1.86 | -2.11% | 5,253,700 |
| Mar 31, 2026 | 1.92 | 1.92 | 1.85 | 1.90 | 1.90 | -1.04% | 1,738,800 |
| Mar 30, 2026 | 1.95 | 1.97 | 1.86 | 1.92 | 1.92 | - | 7,130,200 |
| Mar 27, 2026 | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 3,490,500 |
| Mar 26, 2026 | 1.85 | 1.98 | 1.79 | 1.94 | 1.94 | 4.86% | 8,640,300 |
| Mar 25, 2026 | 1.78 | 1.85 | 1.76 | 1.85 | 1.85 | 2.78% | 1,774,500 |
| Mar 24, 2026 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | - | 4,360,400 |
| Mar 19, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | - | 2,640,200 |
| Mar 18, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 1,200,900 |
| Mar 17, 2026 | 1.79 | 1.83 | 1.74 | 1.82 | 1.82 | 1.68% | 3,240,000 |
| Mar 16, 2026 | 1.84 | 1.86 | 1.78 | 1.79 | 1.79 | -2.19% | 1,590,900 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | - | 1,595,400 |
| Mar 12, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.54% | 3,559,300 |
| Mar 11, 2026 | 1.79 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 2,943,200 |
| Mar 10, 2026 | 1.79 | 1.84 | 1.75 | 1.80 | 1.80 | -4.76% | 7,056,500 |
| Mar 9, 2026 | 2.00 | 2.01 | 1.80 | 1.89 | 1.89 | -0.53% | 16,828,500 |
| Mar 6, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 1.60% | 6,372,000 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 4,688,300 |
| Mar 4, 2026 | 1.95 | 1.97 | 1.87 | 1.89 | 1.89 | -2.58% | 6,839,700 |
| Mar 3, 2026 | 1.83 | 1.98 | 1.80 | 1.94 | 1.94 | 6.01% | 12,866,800 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.77 | 1.83 | 1.83 | 2.23% | 8,927,800 |
| Feb 27, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -3.24% | 1,331,400 |
| Feb 26, 2026 | 1.87 | 1.89 | 1.83 | 1.85 | 1.78 | -1.07% | 2,637,000 |
| Feb 25, 2026 | 1.92 | 1.93 | 1.86 | 1.87 | 1.80 | -2.09% | 2,359,000 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.84 | -0.52% | 2,530,300 |
| Feb 23, 2026 | 1.99 | 2.01 | 1.90 | 1.92 | 1.85 | -3.52% | 3,634,300 |
| Feb 20, 2026 | 1.98 | 2.01 | 1.97 | 1.99 | 1.91 | 0.51% | 5,822,500 |
| Feb 19, 2026 | 1.91 | 2.01 | 1.91 | 1.98 | 1.91 | 4.21% | 7,752,500 |
| Feb 16, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.83 | 2.70% | 1,934,700 |
| Feb 13, 2026 | 1.78 | 1.85 | 1.77 | 1.85 | 1.78 | 3.93% | 3,384,500 |
| Feb 12, 2026 | 1.78 | 1.83 | 1.77 | 1.78 | 1.71 | 1.71% | 5,806,300 |
| Feb 11, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.68 | 2.94% | 1,051,300 |
| Feb 10, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.64 | 1.80% | 1,077,500 |
| Feb 9, 2026 | 1.74 | 1.78 | 1.67 | 1.67 | 1.61 | -4.57% | 2,204,300 |
| Feb 6, 2026 | 1.76 | 1.77 | 1.70 | 1.75 | 1.68 | -1.13% | 1,985,000 |
| Feb 5, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.70 | -3.28% | 3,097,500 |
| Feb 4, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.76 | 2.81% | 2,628,200 |
| Feb 3, 2026 | 1.79 | 1.79 | 1.74 | 1.78 | 1.71 | -0.56% | 1,202,000 |
| Jan 30, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.72 | 2.29% | 3,510,500 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.68 | 0.57% | 1,628,500 |
| Jan 28, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.67 | -0.57% | 1,466,500 |
| Jan 27, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.68 | -0.57% | 2,239,700 |
| Jan 26, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.69 | - | 1,728,200 |
| Jan 23, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.69 | - | 2,163,600 |
| Jan 22, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.69 | 1.15% | 2,096,400 |
| Jan 21, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.67 | -0.57% | 1,058,900 |
| Jan 20, 2026 | 1.77 | 1.77 | 1.72 | 1.75 | 1.68 | -1.13% | 1,596,500 |
| Jan 19, 2026 | 1.78 | 1.79 | 1.73 | 1.77 | 1.70 | -0.56% | 1,601,400 |
| Jan 16, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.71 | 0.56% | 414,100 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.70 | -1.67% | 1,769,900 |
| Jan 14, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.73 | -0.55% | 1,257,400 |
| Jan 13, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.74 | 1.12% | 1,004,200 |
| Jan 12, 2026 | 1.80 | 1.83 | 1.78 | 1.79 | 1.72 | - | 2,374,200 |
| Jan 9, 2026 | 1.72 | 1.80 | 1.72 | 1.79 | 1.72 | 4.07% | 1,738,400 |
| Jan 8, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.65 | 1.18% | 1,158,200 |
| Jan 7, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.64 | -0.58% | 2,607,000 |
| Jan 6, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.65 | 2.40% | 5,388,400 |
| Jan 5, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.61 | - | 3,463,300 |
| Jan 2, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.61 | -1.18% | 1,084,500 |
| Dec 31, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.63 | 0.60% | 595,400 |
| Dec 30, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.62 | 1.20% | 1,131,700 |
| Dec 29, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.60 | 0.61% | 485,500 |
| Dec 26, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.59 | - | 269,700 |
| Dec 24, 2025 | 1.64 | 1.67 | 1.64 | 1.65 | 1.59 | - | 1,496,100 |
| Dec 23, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.59 | 1.85% | 725,600 |
| Dec 22, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.56 | -1.82% | 1,917,000 |
| Dec 19, 2025 | 1.64 | 1.68 | 1.64 | 1.65 | 1.59 | - | 737,500 |
| Dec 18, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.59 | - | 572,400 |
| Dec 17, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.59 | -1.20% | 1,433,700 |
| Dec 16, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.61 | 0.60% | 629,400 |
| Dec 15, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.60 | 0.61% | 1,552,800 |
| Dec 12, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.59 | 1.85% | 1,468,800 |
| Dec 11, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.56 | 1.89% | 365,000 |
| Dec 10, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.53 | - | 1,853,600 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.53 | -1.24% | 565,300 |
| Dec 8, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.55 | - | 406,800 |
| Dec 5, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.55 | -2.42% | 631,400 |
| Dec 4, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.59 | 5.10% | 2,829,700 |
| Dec 3, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.51 | -0.63% | 2,522,500 |
| Dec 2, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.52 | - | 1,753,000 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.52 | -1.25% | 1,612,600 |