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

Historical Price

Historical price from Jan 19, 2024 to Apr 19, 2024
Download historical price in CSV/Excel format

Date	Open	High	Low	Close	Volume	Adjusted Close ^a
Summary
Recent 2 weeks (04/04/2024 to 19/04/2024)	2.480	2.600	2.320	2.550	40,727,200	2.550
Previous 2 weeks (20/03/2024 to 03/04/2024)	2.310	2.600	2.310	2.470	86,014,900	2.470
Previous 4 weeks (21/02/2024 to 19/03/2024)	2.300	2.510	2.110	2.310	157,591,200	2.310
Daily Historical Data
19/04/2024	2.400	2.600	2.400	2.550	10,107,700	2.550
18/04/2024	2.430	2.460	2.380	2.410	2,710,900	2.410
17/04/2024	2.350	2.460	2.350	2.440	1,622,000	2.440
16/04/2024	2.410	2.410	2.320	2.360	4,477,400	2.360
15/04/2024	2.480	2.490	2.410	2.410	4,825,200	2.410
12/04/2024	2.450	2.480	2.400	2.440	2,670,300	2.440
09/04/2024	2.460	2.460	2.400	2.450	2,446,300	2.450
08/04/2024	2.490	2.540	2.420	2.430	2,572,000	2.430
05/04/2024	2.520	2.540	2.470	2.490	4,658,900	2.490
04/04/2024	2.480	2.530	2.470	2.520	4,636,500	2.520
03/04/2024	2.410	2.520	2.400	2.470	6,418,300	2.470
02/04/2024	2.400	2.440	2.400	2.400	2,346,100	2.400
01/04/2024	2.440	2.440	2.410	2.410	1,531,100	2.410
29/03/2024	2.460	2.470	2.390	2.410	2,346,200	2.410
27/03/2024	2.410	2.470	2.410	2.450	4,896,700	2.450
26/03/2024	2.410	2.430	2.380	2.410	4,920,300	2.410
25/03/2024	2.360	2.400	2.330	2.400	4,680,600	2.400
22/03/2024	2.380	2.380	2.350	2.370	3,174,300	2.370
21/03/2024	2.360	2.410	2.350	2.380	6,121,900	2.380
20/03/2024	2.310	2.430	2.310	2.380	8,852,200	2.380
19/03/2024	2.360	2.380	2.310	2.310	6,823,800	2.310
18/03/2024	2.300	2.380	2.300	2.350	7,008,300	2.350
15/03/2024	2.350	2.360	2.290	2.290	9,140,400	2.290
14/03/2024	2.320	2.350	2.310	2.350	9,909,600	2.350
13/03/2024	2.170	2.290	2.170	2.290	7,675,900	2.290
12/03/2024	2.210	2.210	2.150	2.170	4,246,000	2.170
11/03/2024	2.220	2.230	2.110	2.200	6,509,300	2.200
08/03/2024	2.240	2.290	2.220	2.230	3,773,200	2.230
07/03/2024	2.200	2.280	2.200	2.230	6,412,200	2.230
06/03/2024	2.230	2.230	2.150	2.210	5,818,100	2.210
05/03/2024	2.280	2.280	2.220	2.240	3,231,400	2.240
04/03/2024	2.270	2.330	2.250	2.280	6,882,600	2.280
01/03/2024	2.330	2.340	2.240	2.270	7,236,800	2.270
29/02/2024	2.360	2.360	2.220	2.330	8,582,800	2.330
28/02/2024	2.400	2.400	2.340	2.360	5,585,400	2.360
27/02/2024	2.430	2.450	2.330	2.370	11,584,700	2.370
26/02/2024	2.330	2.510	2.330	2.420	15,562,200	2.420
23/02/2024	2.270	2.340	2.230	2.330	10,913,000	2.330
22/02/2024	2.230	2.270	2.200	2.230	9,499,600	2.230
21/02/2024	2.300	2.310	2.210	2.230	11,195,900	2.230
20/02/2024	2.200	2.370	2.190	2.300	24,197,100	2.300
19/02/2024	2.120	2.170	2.080	2.170	3,690,500	2.170
16/02/2024	2.110	2.140	2.090	2.120	2,137,900	2.120
15/02/2024	2.100	2.130	2.080	2.110	3,565,000	2.110
14/02/2024	2.120	2.140	2.080	2.090	1,465,700	2.090
13/02/2024	2.110	2.150	2.090	2.120	2,862,100	2.120
09/02/2024	2.080	2.120	2.070	2.110	3,954,200	2.110
08/02/2024	2.040	2.090	2.040	2.080	4,822,700	2.080
07/02/2024	2.070	2.090	2.030	2.040	6,662,500	2.040
06/02/2024	1.970	2.080	1.970	2.070	11,981,100	2.070
05/02/2024	2.010	2.020	1.930	2.000	8,549,300	2.000
02/02/2024	2.040	2.160	1.950	2.010	21,360,600	2.010
31/01/2024	1.900	2.110	1.900	2.050	24,832,100	2.050
30/01/2024	1.890	1.920	1.870	1.890	6,061,300	1.890
29/01/2024	1.840	1.900	1.840	1.890	7,051,400	1.890
26/01/2024	1.800	1.840	1.780	1.830	8,644,800	1.830
24/01/2024	1.770	1.800	1.760	1.790	3,929,600	1.790
23/01/2024	1.770	1.800	1.740	1.770	3,054,700	1.770
22/01/2024	1.720	1.760	1.720	1.760	3,418,700	1.760
19/01/2024	1.730	1.750	1.690	1.720	5,591,400	1.720

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