This printed article is located at http://dayang.listedcompany.com/historical_price.html

Historical Price

Filter Dates:

From 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2019 2020 To 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 / 01 02 03 04 05 06 07 08 09 10 11 12 / 2019 2020

Historical price from Jan 10, 2020 to Apr 03, 2020
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close a
Summary
Recent 2 weeks (23/03/2020 to 03/04/2020)	0.790	1.500	0.775	1.340	468,507,800	1.340
Previous 2 weeks (09/03/2020 to 20/03/2020)	1.630	1.650	0.710	0.915	1,059,156,800	0.915
Previous 4 weeks (10/02/2020 to 06/03/2020)	2.830	3.010	2.050	2.160	238,197,700	2.160
Daily Historical Data
03/04/2020	1.460	1.500	1.300	1.340	96,085,000	1.340
02/04/2020	1.170	1.360	1.170	1.350	64,834,500	1.350
01/04/2020	1.130	1.250	1.130	1.150	44,736,200	1.150
31/03/2020	1.130	1.170	1.120	1.150	32,433,500	1.150
30/03/2020	1.100	1.160	1.070	1.090	27,998,000	1.090
27/03/2020	1.150	1.220	1.130	1.140	38,120,500	1.140
26/03/2020	1.070	1.170	1.010	1.080	49,493,300	1.080
25/03/2020	1.010	1.080	0.925	1.040	45,408,900	1.040
24/03/2020	0.855	0.935	0.850	0.920	37,359,100	0.920
23/03/2020	0.790	0.880	0.775	0.795	32,038,800	0.795
20/03/2020	0.785	0.925	0.770	0.915	56,073,500	0.915
19/03/2020	0.815	0.835	0.710	0.750	34,704,800	0.750
18/03/2020	0.915	0.955	0.815	0.815	29,046,100	0.815
17/03/2020	0.820	0.985	0.815	0.925	46,097,100	0.925
16/03/2020	1.090	1.160	0.875	0.880	44,084,700	0.880
13/03/2020	1.100	1.240	1.030	1.160	45,338,900	1.160
12/03/2020	1.250	1.290	1.180	1.200	49,893,600	1.200
11/03/2020	1.370	1.450	1.300	1.330	105,146,400	1.330
10/03/2020	1.310	1.370	1.140	1.320	150,145,400	1.320
09/03/2020	1.630	1.650	1.520	1.520	30,118,500	1.520
06/03/2020	2.190	2.210	2.130	2.160	6,438,900	2.160
05/03/2020	2.140	2.230	2.110	2.230	18,299,700	2.230
04/03/2020	2.190	2.190	2.050	2.110	12,098,000	2.110
03/03/2020	2.200	2.280	2.170	2.230	15,048,400	2.230
02/03/2020	2.300	2.300	2.080	2.150	22,259,400	2.150
28/02/2020	2.500	2.520	2.280	2.330	20,509,800	2.330
27/02/2020	2.690	2.720	2.570	2.570	12,541,900	2.570
26/02/2020	2.630	2.740	2.630	2.720	14,259,000	2.720
25/02/2020	2.670	2.730	2.640	2.670	15,566,100	2.670
24/02/2020	2.750	2.840	2.560	2.690	23,991,500	2.690
21/02/2020	2.930	3.010	2.840	2.940	15,952,000	2.940
20/02/2020	2.860	2.950	2.840	2.950	9,548,900	2.950
19/02/2020	2.830	2.880	2.790	2.860	8,130,900	2.860
18/02/2020	2.860	2.870	2.810	2.830	4,630,800	2.830
17/02/2020	2.800	2.880	2.790	2.860	8,823,700	2.860
14/02/2020	2.820	2.840	2.790	2.800	10,542,800	2.800
13/02/2020	2.800	2.830	2.770	2.820	6,912,300	2.820
12/02/2020	2.860	2.860	2.770	2.800	4,266,300	2.800
11/02/2020	2.850	2.900	2.800	2.850	3,579,100	2.850
10/02/2020	2.830	2.870	2.810	2.850	4,798,200	2.850
07/02/2020	2.800	2.850	2.780	2.850	6,741,400	2.850
06/02/2020	2.820	2.830	2.770	2.780	5,541,800	2.780
05/02/2020	2.820	2.840	2.760	2.800	8,088,600	2.800
04/02/2020	2.800	2.870	2.730	2.770	8,688,900	2.770
03/02/2020	2.650	2.820	2.640	2.810	10,977,600	2.810
31/01/2020	2.880	2.890	2.720	2.770	9,468,800	2.770
30/01/2020	2.890	2.950	2.840	2.900	9,177,900	2.900
29/01/2020	2.700	2.900	2.700	2.900	8,883,400	2.900
28/01/2020	2.770	2.780	2.660	2.700	11,536,700	2.700
24/01/2020	2.870	2.870	2.830	2.840	3,822,300	2.840
23/01/2020	2.900	2.920	2.860	2.870	6,940,400	2.870
22/01/2020	2.850	2.910	2.820	2.910	15,424,100	2.910
21/01/2020	2.840	2.880	2.790	2.850	10,260,800	2.850
20/01/2020	2.680	2.850	2.680	2.850	19,036,600	2.850
17/01/2020	2.600	2.660	2.590	2.660	9,466,900	2.660
16/01/2020	2.670	2.680	2.590	2.590	7,421,400	2.590
15/01/2020	2.680	2.680	2.650	2.670	3,310,200	2.670
14/01/2020	2.740	2.780	2.630	2.670	14,910,500	2.670
13/01/2020	2.540	2.740	2.540	2.730	17,970,800	2.730
10/01/2020	2.490	2.520	2.460	2.510	6,608,900	2.510

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

• Special Dividend
• Dividend-In-Specie
• Capital Reduction and Cash Distribution
• Bonus Issue
• Rights Issue / Preferential Offer / Open Offer
• Share Split / Share Consolidation