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

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 10, 2020 to Apr 03, 2020
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/03/2020 to 03/04/2020)
0.790 1.500 0.775 1.340 468,507,8001.340
Previous 2 weeks
(09/03/2020 to 20/03/2020)
1.630 1.650 0.710 0.915 1,059,156,8000.915
Previous 4 weeks
(10/02/2020 to 06/03/2020)
2.830 3.010 2.050 2.160 238,197,7002.160
Daily Historical Data
03/04/2020 1.460 1.500 1.300 1.340 96,085,0001.340
02/04/2020 1.170 1.360 1.170 1.350 64,834,5001.350
01/04/2020 1.130 1.250 1.130 1.150 44,736,2001.150
31/03/2020 1.130 1.170 1.120 1.150 32,433,5001.150
30/03/2020 1.100 1.160 1.070 1.090 27,998,0001.090
27/03/2020 1.150 1.220 1.130 1.140 38,120,5001.140
26/03/2020 1.070 1.170 1.010 1.080 49,493,3001.080
25/03/2020 1.010 1.080 0.925 1.040 45,408,9001.040
24/03/2020 0.855 0.935 0.850 0.920 37,359,1000.920
23/03/2020 0.790 0.880 0.775 0.795 32,038,8000.795
20/03/2020 0.785 0.925 0.770 0.915 56,073,5000.915
19/03/2020 0.815 0.835 0.710 0.750 34,704,8000.750
18/03/2020 0.915 0.955 0.815 0.815 29,046,1000.815
17/03/2020 0.820 0.985 0.815 0.925 46,097,1000.925
16/03/2020 1.090 1.160 0.875 0.880 44,084,7000.880
13/03/2020 1.100 1.240 1.030 1.160 45,338,9001.160
12/03/2020 1.250 1.290 1.180 1.200 49,893,6001.200
11/03/2020 1.370 1.450 1.300 1.330 105,146,4001.330
10/03/2020 1.310 1.370 1.140 1.320 150,145,4001.320
09/03/2020 1.630 1.650 1.520 1.520 30,118,5001.520
06/03/2020 2.190 2.210 2.130 2.160 6,438,9002.160
05/03/2020 2.140 2.230 2.110 2.230 18,299,7002.230
04/03/2020 2.190 2.190 2.050 2.110 12,098,0002.110
03/03/2020 2.200 2.280 2.170 2.230 15,048,4002.230
02/03/2020 2.300 2.300 2.080 2.150 22,259,4002.150
28/02/2020 2.500 2.520 2.280 2.330 20,509,8002.330
27/02/2020 2.690 2.720 2.570 2.570 12,541,9002.570
26/02/2020 2.630 2.740 2.630 2.720 14,259,0002.720
25/02/2020 2.670 2.730 2.640 2.670 15,566,1002.670
24/02/2020 2.750 2.840 2.560 2.690 23,991,5002.690
21/02/2020 2.930 3.010 2.840 2.940 15,952,0002.940
20/02/2020 2.860 2.950 2.840 2.950 9,548,9002.950
19/02/2020 2.830 2.880 2.790 2.860 8,130,9002.860
18/02/2020 2.860 2.870 2.810 2.830 4,630,8002.830
17/02/2020 2.800 2.880 2.790 2.860 8,823,7002.860
14/02/2020 2.820 2.840 2.790 2.800 10,542,8002.800
13/02/2020 2.800 2.830 2.770 2.820 6,912,3002.820
12/02/2020 2.860 2.860 2.770 2.800 4,266,3002.800
11/02/2020 2.850 2.900 2.800 2.850 3,579,1002.850
10/02/2020 2.830 2.870 2.810 2.850 4,798,2002.850
07/02/2020 2.800 2.850 2.780 2.850 6,741,4002.850
06/02/2020 2.820 2.830 2.770 2.780 5,541,8002.780
05/02/2020 2.820 2.840 2.760 2.800 8,088,6002.800
04/02/2020 2.800 2.870 2.730 2.770 8,688,9002.770
03/02/2020 2.650 2.820 2.640 2.810 10,977,6002.810
31/01/2020 2.880 2.890 2.720 2.770 9,468,8002.770
30/01/2020 2.890 2.950 2.840 2.900 9,177,9002.900
29/01/2020 2.700 2.900 2.700 2.900 8,883,4002.900
28/01/2020 2.770 2.780 2.660 2.700 11,536,7002.700
24/01/2020 2.870 2.870 2.830 2.840 3,822,3002.840
23/01/2020 2.900 2.920 2.860 2.870 6,940,4002.870
22/01/2020 2.850 2.910 2.820 2.910 15,424,1002.910
21/01/2020 2.840 2.880 2.790 2.850 10,260,8002.850
20/01/2020 2.680 2.850 2.680 2.850 19,036,6002.850
17/01/2020 2.600 2.660 2.590 2.660 9,466,9002.660
16/01/2020 2.670 2.680 2.590 2.590 7,421,4002.590
15/01/2020 2.680 2.680 2.650 2.670 3,310,2002.670
14/01/2020 2.740 2.780 2.630 2.670 14,910,5002.670
13/01/2020 2.540 2.740 2.540 2.730 17,970,8002.730
10/01/2020 2.490 2.520 2.460 2.510 6,608,9002.510

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


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2020. MalaysiaPLC.com. All Rights Reserved.