Dayang Enterprise Holdings Bhd (KLSE:DAYANG)
Malaysia
· Delayed Price · Currency is MYR 1.610
-0.040 (-2.42%)
At close: Dec 5, 2025
KLSE:DAYANG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 631,400 |
| Dec 4, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | 2,829,700 |
| Dec 3, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 2,522,500 |
| Dec 2, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | - | 1,753,000 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 1,612,600 |
| Nov 28, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 1,801,800 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -1.24% | 1,158,900 |
| Nov 26, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 1,583,000 |
| Nov 25, 2025 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | - | 1,156,700 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 1,856,500 |
| Nov 21, 2025 | 1.56 | 1.63 | 1.55 | 1.60 | 1.60 | 1.91% | 2,111,300 |
| Nov 20, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 1,296,500 |
| Nov 19, 2025 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | - | 657,800 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 1,543,500 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 518,400 |
| Nov 14, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 959,400 |
| Nov 13, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -3.13% | 1,739,000 |
| Nov 12, 2025 | 1.54 | 1.60 | 1.52 | 1.60 | 1.60 | 3.90% | 1,466,200 |
| Nov 11, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 950,800 |
| Nov 10, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.34% | 3,818,700 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 2,089,600 |
| Nov 6, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | - | 1,759,000 |
| Nov 5, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 1,207,800 |
| Nov 4, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 1,673,900 |
| Nov 3, 2025 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.68% | 2,428,500 |
| Oct 31, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 3,166,900 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 2,133,200 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 2,736,400 |
| Oct 28, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 6,223,400 |
| Oct 27, 2025 | 1.57 | 1.59 | 1.54 | 1.55 | 1.55 | -1.27% | 3,275,300 |
| Oct 24, 2025 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 1,133,600 |
| Oct 23, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 1,555,400 |
| Oct 22, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | - | 1,077,600 |
| Oct 21, 2025 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | - | 2,162,300 |
| Oct 17, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 3,391,500 |
| Oct 16, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 3,231,700 |
| Oct 15, 2025 | 1.58 | 1.62 | 1.56 | 1.60 | 1.60 | 1.91% | 16,110,100 |
| Oct 14, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.88% | 4,648,400 |
| Oct 13, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 3,887,000 |
| Oct 10, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | - | 6,476,000 |
| Oct 9, 2025 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 5,150,200 |
| Oct 8, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | - | 4,951,500 |
| Oct 7, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 5,284,400 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 1,812,300 |
| Oct 3, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 3,377,700 |
| Oct 2, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 3,141,600 |
| Oct 1, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | 1,072,100 |
| Sep 30, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 1,829,300 |
| Sep 29, 2025 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 2,656,200 |
| Sep 26, 2025 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | - | 2,772,400 |