Dominant Enterprise Bhd. (7169) Historical Prices

Time Period

Events

MY:7169 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	0	0.00
Nov 10, 2026	0.70	0.70	0.69	0.70	0.70	+0.72%	73,400	4.72
Nov 09, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	0	0.00
Nov 06, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	52,500	3.53
Nov 05, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	70,800	5.02
Nov 04, 2026	0.70	0.70	0.70	0.70	0.70	0.00%	88,500	6.27
Nov 03, 2026	0.70	0.70	0.69	0.70	0.70	+0.72%	129,000	10.61
Nov 02, 2026	0.70	0.72	0.70	0.70	0.70	-3.47%	75,500	6.67
Oct 30, 2026	0.72	0.72	0.70	0.72	0.72	0.00%	0	0.00
Oct 29, 2026	0.72	0.72	0.72	0.72	0.72	+0.70%	500	0.04
Oct 28, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	1,200	0.09
Oct 27, 2026	0.72	0.72	0.72	0.72	0.72	+2.86%	5,400	0.40
Oct 26, 2026	0.74	0.74	0.70	0.70	0.70	-2.10%	45,800	3.60
Oct 23, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	0	0.00
Oct 22, 2026	0.71	0.72	0.71	0.72	0.72	0.00%	4,900	0.39
Oct 21, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	0	0.00
Oct 20, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	3,000	0.21
Oct 19, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	0	0.00
Oct 16, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	0	0.00
Oct 15, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	0	0.00
Oct 14, 2026	0.72	0.72	0.71	0.72	0.72	0.00%	0	0.00
Oct 13, 2026	0.71	0.74	0.71	0.72	0.72	-2.70%	15,800	1.09
Oct 12, 2026	0.74	0.74	0.71	0.74	0.74	0.00%	0	0.00
Oct 09, 2026	0.74	0.74	0.71	0.74	0.74	0.00%	0	0.00
Oct 08, 2026	0.71	0.74	0.71	0.74	0.74	0.00%	5,800	0.34
Oct 07, 2026	0.71	0.74	0.71	0.74	0.74	0.00%	2,600	0.15
Oct 06, 2026	0.71	0.74	0.71	0.74	0.74	+4.96%	12,600	0.76
Oct 05, 2026	0.75	0.75	0.71	0.71	0.71	0.00%	5,200	0.31
Oct 02, 2026	0.75	0.75	0.71	0.71	0.71	-6.00%	600	0.03
Oct 01, 2026	0.74	0.75	0.71	0.75	0.75	+2.04%	8,300	0.48
Sep 30, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	6,100	0.30
Sep 29, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	1,000	0.05
Sep 28, 2026	0.76	0.77	0.72	0.75	0.74	+6.52%	92,700	4.86
Sep 25, 2026	0.76	0.76	0.70	0.70	0.69	-7.88%	500	0.03
Sep 24, 2026	0.78	0.78	0.76	0.76	0.75	+2.60%	600	0.03
Sep 23, 2026	0.75	0.75	0.74	0.74	0.73	-1.22%	3,100	0.16
Sep 22, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	100	0.01
Sep 21, 2026	0.75	0.75	0.75	0.75	0.74	+0.54%	1,100	0.05
Sep 18, 2026	0.75	0.75	0.71	0.75	0.74	0.00%	1,600	0.08
Sep 17, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	100	0.00
Sep 16, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	0	0.00
Sep 15, 2026	0.75	0.75	0.75	0.75	0.74	+5.76%	300	0.01
Sep 14, 2026	0.75	0.75	0.71	0.71	0.70	-5.44%	300	0.01
Sep 11, 2026	0.71	0.75	0.71	0.75	0.74	0.00%	500	0.02
Sep 10, 2026	0.75	0.75	0.71	0.75	0.74	0.00%	0	0.00
Sep 09, 2026	0.75	0.75	0.71	0.75	0.74	0.00%	8,500	0.39
Sep 08, 2026	0.75	0.75	0.74	0.75	0.74	0.00%	7,000	0.33
Sep 07, 2026	0.75	0.75	0.71	0.75	0.74	+1.38%	10,400	0.49
Sep 04, 2026	0.71	0.75	0.71	0.75	0.73	+0.69%	4,700	0.22
Sep 03, 2026	0.74	0.74	0.74	0.74	0.72	0.00%	800	0.04

Dominant Enterprise Bhd. historical prices

Dominant Enterprise Bhd. (7169) Historical Prices

Become an Expert with TipRanks Premium