Australia markets closed

Dayang Enterprise Holdings Bhd (DAYANG.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
946,384,000.00+1.15 (+0.00%)
At close: 06:07PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
24 June 20242.692.712.622.652.654,332,200
21 June 20242.802.802.702.702.703,380,700
20 June 20242.792.822.722.792.794,896,500
18 June 20242.812.892.782.872.874,074,300
17 June 2024------
14 June 20243.043.052.782.812.819,855,800
13 June 20242.633.092.613.093.0913,231,100
12 June 20242.642.642.582.642.644,246,400
11 June 20242.612.652.592.652.654,936,100
10 June 20242.602.612.562.582.582,687,000
07 June 20242.582.602.562.592.593,524,200
06 June 20242.552.612.522.582.583,892,700
05 June 20242.632.632.532.532.534,191,300
04 June 20242.592.732.582.642.644,431,300
03 June 2024------
31 May 20242.752.752.632.642.644,622,800
30 May 20242.812.812.702.752.752,603,300
29 May 20242.752.822.702.822.822,899,400
28 May 20242.832.882.702.752.754,264,000
24 May 20242.822.862.792.822.825,687,900
23 May 20242.752.852.752.822.824,041,600
22 May 2024------
21 May 20242.772.852.712.752.755,308,500
20 May 20242.632.822.612.802.808,837,000
17 May 20242.602.632.602.612.612,175,400
16 May 20242.632.632.582.602.602,241,200
15 May 20242.632.662.592.642.643,108,200
14 May 20242.582.652.562.632.633,461,300
13 May 20242.662.662.572.582.584,375,500
10 May 20242.672.682.642.662.663,037,500
09 May 20242.662.702.652.692.693,820,700
08 May 20242.632.692.632.652.656,495,400
07 May 20242.562.622.562.612.614,240,800
06 May 20242.602.642.562.572.575,613,700
03 May 20242.592.672.582.622.624,554,800
02 May 20242.582.612.542.602.605,511,300
01 May 2024------
30 Apr 20242.642.662.582.612.612,689,400
29 Apr 20242.662.662.622.652.654,725,100
26 Apr 20242.632.672.622.662.664,778,400
25 Apr 20242.642.672.552.662.668,371,300
24 Apr 20242.562.662.562.622.625,767,600
23 Apr 20242.612.612.522.552.555,135,700
22 Apr 20242.562.702.562.612.618,722,500
19 Apr 20242.402.602.402.552.5510,107,700
18 Apr 20242.432.462.382.412.412,710,900
17 Apr 20242.352.462.352.442.441,622,000
16 Apr 20242.412.412.322.362.364,477,400
15 Apr 20242.482.492.412.412.414,825,200
12 Apr 20242.452.482.402.442.442,670,300
11 Apr 2024------
10 Apr 2024------
09 Apr 20242.462.462.402.452.452,446,300
08 Apr 20242.492.542.422.432.432,572,000
05 Apr 20242.522.542.472.492.494,658,900
04 Apr 20242.482.532.472.522.524,636,500
03 Apr 20242.412.522.402.472.476,418,300
02 Apr 20242.402.442.402.402.402,346,100
01 Apr 20242.442.442.412.412.411,531,100
28 Mar 2024------
27 Mar 20242.412.472.412.452.454,896,700
26 Mar 20242.412.432.382.412.414,920,300
25 Mar 20242.362.402.332.402.404,680,600
22 Mar 20242.382.382.352.372.373,174,300
21 Mar 20242.362.412.352.382.386,121,900
20 Mar 20242.312.432.312.382.388,852,200
19 Mar 20242.362.382.312.312.316,823,800
18 Mar 20242.302.382.302.352.357,008,300
15 Mar 20242.352.362.292.292.299,140,400
14 Mar 20242.322.352.312.352.359,909,600
13 Mar 20242.172.292.172.292.297,675,900
12 Mar 20242.212.212.152.172.174,246,000
11 Mar 20242.222.232.112.202.206,509,300
11 Mar 20240.03 Dividend
08 Mar 20242.242.292.222.232.203,773,200
07 Mar 20242.202.282.202.232.206,412,200
06 Mar 20242.232.232.152.212.185,818,100
05 Mar 20242.282.282.222.242.213,231,400
04 Mar 20242.272.332.252.282.256,882,600
01 Mar 20242.332.342.242.272.247,236,800
29 Feb 20242.362.362.222.332.308,582,800
28 Feb 20242.402.402.342.362.335,585,400
27 Feb 20242.432.452.332.372.3411,584,700
26 Feb 20242.332.512.332.422.3915,562,200
23 Feb 20242.272.342.232.332.3010,913,000
22 Feb 20242.232.272.202.232.209,499,600
21 Feb 20242.302.312.212.232.2011,195,900
20 Feb 20242.202.372.192.302.2724,197,100
16 Feb 20242.112.142.092.122.092,137,900
15 Feb 20242.102.132.082.112.083,565,000
14 Feb 20242.122.142.082.092.061,465,700
13 Feb 20242.112.152.092.122.092,862,100
12 Feb 2024------
09 Feb 20242.082.122.072.112.083,954,200
08 Feb 20242.042.092.042.082.054,822,700
07 Feb 20242.072.092.032.042.016,662,500
06 Feb 20241.972.081.972.072.0411,981,100
05 Feb 20242.012.021.932.001.978,549,300
02 Feb 20242.042.161.952.011.9821,360,600
01 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...