Dayang Enterprise Holdings Bhd.(MY:5141)
RM1.25+0.03 (+2.46%)
MY:5141
Dayang Enterprise Holdings Bhd. historical prices
RM1.25
At close:+0.03 (+2.46%)
Dayang Enterprise Holdings Bhd. (5141) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | +2.46% | 616,600 | 0.26 |
| Nov 10, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 0.00% | 2,558,000 | 1.08 |
| Nov 09, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | 3,981,600 | 1.64 |
| Nov 05, 2026 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -5.22% | 4,197,200 | 1.74 |
| Nov 04, 2026 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | 0.00% | 361,400 | 0.15 |
| Nov 03, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 1,409,200 | 0.57 |
| Nov 02, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 1,978,400 | 0.78 |
| Oct 30, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | +2.21% | 2,688,800 | 1.07 |
| Oct 29, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.00% | 962,000 | 0.38 |
| Oct 28, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | +2.26% | 1,873,900 | 0.73 |
| Oct 27, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -3.62% | 14,452,000 | 6.10 |
| Oct 26, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | +4.62% | 4,907,600 | 2.07 |
| Oct 23, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | +2.25% | 2,688,700 | 1.11 |
| Oct 22, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | +3.20% | 1,885,800 | 0.77 |
| Oct 21, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 1,697,900 | 0.67 |
| Oct 20, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 1,441,900 | 0.56 |
| Oct 19, 2026 | 1.33 | 1.34 | 1.29 | 1.30 | 1.30 | -1.44% | 2,577,200 | 1.00 |
| Oct 16, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -1.57% | 1,082,800 | 0.42 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 1,172,900 | 0.45 |
| Oct 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.74% | 1,342,600 | 0.51 |
| Oct 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.74% | 841,500 | 0.32 |
| Oct 12, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 2,853,700 | 1.08 |
| Oct 09, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -4.14% | 6,898,300 | 2.69 |
| Oct 08, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 1,124,900 | 0.43 |
| Oct 07, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.69% | 528,300 | 0.20 |
| Oct 06, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.69% | 545,700 | 0.21 |
| Oct 05, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.00% | 763,500 | 0.29 |
| Oct 02, 2026 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 1,802,700 | 0.67 |
| Oct 01, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 849,200 | 0.31 |
| Sep 30, 2026 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | +0.69% | 1,358,500 | 0.50 |
| Sep 29, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 1,520,600 | 0.56 |
| Sep 28, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 1,167,800 | 0.43 |
| Sep 25, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | +2.04% | 5,094,400 | 1.93 |
| Sep 24, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | +0.68% | 1,987,900 | 0.76 |
| Sep 23, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 3,416,900 | 1.32 |
| Sep 22, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | 0.00% | 3,829,800 | 1.51 |
| Sep 21, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 1,518,300 | 0.60 |
| Sep 18, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | +0.68% | 1,453,200 | 0.58 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | 0.00% | 3,243,700 | 1.31 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | +2.80% | 3,634,400 | 1.49 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -1.38% | 3,393,600 | 1.42 |
| Sep 11, 2026 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 3,763,400 | 1.60 |
| Sep 10, 2026 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -2.00% | 2,953,800 | 1.25 |
| Sep 09, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | +0.67% | 2,000,600 | 0.85 |
| Sep 08, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | +2.76% | 1,839,600 | 0.78 |
| Sep 07, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.00% | 833,000 | 0.36 |
| Sep 04, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.00% | 993,900 | 0.42 |
| Sep 03, 2026 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | +1.40% | 1,437,600 | 0.60 |
