Kuala Lumpur - Delayed Quote MYR

Dominant Enterprise Berhad (7169.KL)

0.8200

-0.0100

(-1.20%)

At close: 4:15:43 PM GMT+8

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	0.8050	0.8200	0.8050	0.8200	0.8200	156,000
Feb 12, 2025	0.8050	0.8300	0.8000	0.8300	0.8300	10,200
Feb 10, 2025	0.8050	0.8100	0.8050	0.8100	0.8100	16,000
Feb 7, 2025	0.8000	0.8050	0.8000	0.8050	0.8050	8,300
Feb 6, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	25,000
Feb 5, 2025	0.8000	0.8300	0.8000	0.8000	0.8000	5,700
Feb 4, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Feb 3, 2025	0.8150	0.8250	0.8000	0.8250	0.8250	40,700
Jan 31, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Jan 28, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 27, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
Jan 24, 2025	0.8050	0.8300	0.8000	0.8300	0.8300	106,500
Jan 23, 2025	0.8100	0.8100	0.8050	0.8050	0.8050	16,000
Jan 22, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	1,400
Jan 21, 2025	0.8050	0.8250	0.8050	0.8250	0.8250	17,300
Jan 20, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	3,800
Jan 17, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 16, 2025	0.8200	0.8200	0.8100	0.8200	0.8200	33,200
Jan 15, 2025	0.8100	0.8250	0.8100	0.8250	0.8250	21,000
Jan 14, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	900
Jan 13, 2025	0.8200	0.8200	0.8150	0.8150	0.8150	3,000
Jan 10, 2025	0.8150	0.8300	0.8150	0.8300	0.8300	6,200
Jan 9, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Jan 8, 2025	0.8350	0.8350	0.8350	0.8350	0.8350	-
Jan 7, 2025	0.8200	0.8350	0.8200	0.8350	0.8350	7,500
Jan 6, 2025	0.8300	0.8350	0.8300	0.8350	0.8350	11,600
Jan 3, 2025	0.8250	0.8350	0.8050	0.8350	0.8350	4,900
Jan 2, 2025	0.8200	0.8300	0.7950	0.8300	0.8300	10,300
Dec 31, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 30, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	20,000
Dec 27, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	7,200
Dec 26, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
Dec 24, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 20, 2024	0.8000	0.8000	0.7950	0.8000	0.8000	10,600
Dec 19, 2024	0.8200	0.8200	0.7950	0.8100	0.8100	17,900
Dec 18, 2024	0.8050	0.8300	0.8000	0.8050	0.8050	28,600
Dec 17, 2024	0.8100	0.8400	0.8100	0.8300	0.8300	11,300
Dec 16, 2024	0.8150	0.8400	0.8150	0.8400	0.8400	14,300
Dec 13, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Dec 12, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Dec 11, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	600
Dec 10, 2024	0.0100 Dividend
Dec 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 9, 2024	0.8250	0.8400	0.8250	0.8300	0.8200	7,700
Dec 6, 2024	0.8400	0.8400	0.8400	0.8400	0.8299	1,400
Dec 5, 2024	0.8400	0.8400	0.8200	0.8400	0.8299	58,300
Dec 4, 2024	0.8400	0.8400	0.8400	0.8400	0.8299	1,000
Dec 3, 2024	0.8200	0.8400	0.8200	0.8400	0.8299	10,700
Dec 2, 2024	0.8250	0.8300	0.8250	0.8300	0.8200	5,300
Nov 29, 2024	0.8200	0.8200	0.8200	0.8200	0.8101	10,400
Nov 28, 2024	0.8200	0.8200	0.8200	0.8200	0.8101	-
Nov 27, 2024	0.8200	0.8200	0.8200	0.8200	0.8101	3,000
Nov 26, 2024	0.8050	0.8250	0.7950	0.8200	0.8101	11,600
Nov 25, 2024	0.8250	0.8250	0.8250	0.8250	0.8151	1,000
Nov 22, 2024	0.8250	0.8250	0.8250	0.8250	0.8151	1,500
Nov 21, 2024	0.8200	0.8200	0.8200	0.8200	0.8101	3,000
Nov 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8200	-
Nov 19, 2024	0.8300	0.8300	0.8300	0.8300	0.8200	-
Nov 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8200	-
Nov 15, 2024	0.7900	0.8300	0.7800	0.8300	0.8200	8,100
Nov 14, 2024	0.8300	0.8300	0.7900	0.8300	0.8200	34,000
Nov 13, 2024	0.7950	0.7950	0.7950	0.7950	0.7854	-
Nov 12, 2024	0.8000	0.8000	0.7900	0.7950	0.7854	17,000
Nov 11, 2024	0.8000	0.8000	0.7950	0.7950	0.7854	3,500
Nov 8, 2024	0.8050	0.8050	0.8000	0.8000	0.7904	55,200
Nov 7, 2024	0.8000	0.8000	0.8000	0.8000	0.7904	4,200
Nov 6, 2024	0.8000	0.8100	0.7950	0.8100	0.8002	9,400
Nov 5, 2024	0.8100	0.8100	0.8100	0.8100	0.8002	-
Nov 4, 2024	0.8000	0.8100	0.8000	0.8100	0.8002	2,000
Nov 1, 2024	0.8000	0.8000	0.8000	0.8000	0.7904	-
Oct 30, 2024	0.8150	0.8150	0.8000	0.8000	0.7904	8,100
Oct 29, 2024	0.7950	0.8100	0.7950	0.8100	0.8002	23,100
Oct 28, 2024	0.8050	0.8050	0.8050	0.8050	0.7953	3,700
Oct 25, 2024	0.8000	0.8000	0.8000	0.8000	0.7904	10,000
Oct 24, 2024	0.7850	0.8350	0.7850	0.8000	0.7904	7,100
Oct 23, 2024	0.8000	0.8050	0.8000	0.8050	0.7953	8,100
Oct 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8002	6,900
Oct 21, 2024	0.8250	0.8250	0.8100	0.8100	0.8002	18,600
Oct 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8200	-
Oct 17, 2024	0.8100	0.8300	0.8100	0.8300	0.8200	9,700
Oct 16, 2024	0.8100	0.8100	0.8100	0.8100	0.8002	100
Oct 15, 2024	0.8200	0.8200	0.8200	0.8200	0.8101	2,000
Oct 14, 2024	0.8200	0.8200	0.8200	0.8200	0.8101	-
Oct 11, 2024	0.8150	0.8300	0.8100	0.8200	0.8101	51,800
Oct 10, 2024	0.8200	0.8350	0.8200	0.8350	0.8249	10,200
Oct 9, 2024	0.8300	0.8300	0.8300	0.8300	0.8200	-
Oct 8, 2024	0.8350	0.8350	0.8300	0.8300	0.8200	39,200
Oct 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8398	-
Oct 4, 2024	0.8500	0.8500	0.8500	0.8500	0.8398	-
Oct 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8398	300
Oct 2, 2024	0.0100 Dividend
Oct 2, 2024	0.8450	0.8500	0.8450	0.8450	0.8348	12,200
Oct 1, 2024	0.8200	0.8450	0.8200	0.8400	0.8200	25,300
Sep 30, 2024	0.8200	0.8450	0.8200	0.8300	0.8102	31,600
Sep 27, 2024	0.8400	0.8450	0.8400	0.8450	0.8249	2,100
Sep 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8200	-
Sep 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8200	-
Sep 24, 2024	0.8300	0.8400	0.8300	0.8400	0.8200	31,000
Sep 23, 2024	0.8400	0.8400	0.8100	0.8300	0.8102	18,200
Sep 20, 2024	0.8400	0.8400	0.8400	0.8400	0.8200	-
Sep 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8200	1,600
Sep 18, 2024	0.8300	0.8300	0.8300	0.8300	0.8102	-
Sep 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8102	-
Sep 13, 2024	0.8300	0.8300	0.8300	0.8300	0.8102	500
Sep 12, 2024	0.8200	0.8450	0.8150	0.8150	0.7956	18,100
Sep 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8298	-
Sep 10, 2024	0.8500	0.8500	0.8500	0.8500	0.8298	-
Sep 9, 2024	0.8500	0.8500	0.8500	0.8500	0.8298	-
Sep 6, 2024	0.8500	0.8500	0.8200	0.8500	0.8298	40,300
Sep 5, 2024	0.0100 Dividend
Sep 5, 2024	0.8250	0.8500	0.8250	0.8500	0.8298	2,300
Sep 4, 2024	0.8300	0.8500	0.8300	0.8500	0.8200	10,100
Sep 3, 2024	0.8300	0.8500	0.8300	0.8500	0.8200	300
Sep 2, 2024	0.8500	0.8500	0.8500	0.8500	0.8200	-
Aug 30, 2024	0.8500	0.8500	0.8500	0.8500	0.8200	-
Aug 29, 2024	0.8550	0.8550	0.8500	0.8500	0.8200	3,200
Aug 28, 2024	0.8300	0.8300	0.8300	0.8300	0.8007	11,200
Aug 27, 2024	0.8400	0.8550	0.8300	0.8300	0.8007	25,700
Aug 26, 2024	0.8250	0.8250	0.8250	0.8250	0.7959	400
Aug 23, 2024	0.8250	0.8300	0.8250	0.8250	0.7959	12,500
Aug 22, 2024	0.8300	0.8550	0.8250	0.8550	0.8248	5,200
Aug 21, 2024	0.8600	0.8600	0.8600	0.8600	0.8296	-
Aug 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8296	-
Aug 19, 2024	0.8600	0.8600	0.8600	0.8600	0.8296	400
Aug 16, 2024	0.8400	0.8600	0.8400	0.8600	0.8296	100,000
Aug 15, 2024	0.8500	0.8500	0.8350	0.8350	0.8055	1,000
Aug 14, 2024	0.8350	0.8350	0.8350	0.8350	0.8055	400
Aug 13, 2024	0.8350	0.8350	0.8350	0.8350	0.8055	5,800
Aug 12, 2024	0.8350	0.8350	0.8350	0.8350	0.8055	19,600
Aug 9, 2024	0.8400	0.8400	0.8400	0.8400	0.8104	1,500
Aug 8, 2024	0.8400	0.8400	0.8300	0.8350	0.8055	7,600
Aug 7, 2024	0.8250	0.8300	0.8250	0.8300	0.8007	21,000
Aug 6, 2024	0.8350	0.8350	0.8350	0.8350	0.8055	100
Aug 5, 2024	0.8300	0.8300	0.7700	0.7700	0.7428	146,200
Aug 2, 2024	0.8300	0.8400	0.8300	0.8350	0.8055	36,200
Aug 1, 2024	0.8300	0.8300	0.8300	0.8300	0.8007	10,000
Jul 31, 2024	0.8300	0.8300	0.8300	0.8300	0.8007	-
Jul 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8007	-
Jul 29, 2024	0.8400	0.8400	0.8300	0.8300	0.8007	20,000
Jul 26, 2024	0.8450	0.8450	0.8300	0.8300	0.8007	58,800
Jul 25, 2024	0.8400	0.8450	0.8350	0.8450	0.8152	100,500
Jul 24, 2024	0.8450	0.8450	0.8400	0.8400	0.8104	50,200
Jul 23, 2024	0.8400	0.8400	0.8400	0.8400	0.8104	50,000
Jul 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8104	65,000
Jul 19, 2024	0.8500	0.8500	0.8400	0.8400	0.8104	146,000
Jul 18, 2024	0.8550	0.8550	0.8550	0.8550	0.8248	-
Jul 17, 2024	0.8500	0.8550	0.8500	0.8550	0.8248	31,500
Jul 16, 2024	0.8500	0.8500	0.8450	0.8450	0.8152	80,200
Jul 15, 2024	0.8500	0.8500	0.8450	0.8450	0.8152	49,800
Jul 12, 2024	0.8500	0.8500	0.8400	0.8400	0.8104	36,300
Jul 11, 2024	0.8500	0.8500	0.8500	0.8500	0.8200	23,200
Jul 10, 2024	0.8300	0.8550	0.8300	0.8500	0.8200	86,300
Jul 9, 2024	0.8400	0.8550	0.8400	0.8450	0.8152	46,500
Jul 5, 2024	0.8350	0.8750	0.8250	0.8750	0.8441	130,100
Jul 4, 2024	0.8300	0.8400	0.8300	0.8350	0.8055	44,000
Jul 3, 2024	0.8150	0.8700	0.8150	0.8350	0.8055	6,500
Jul 2, 2024	0.8300	0.8500	0.8250	0.8500	0.8200	10,000
Jul 1, 2024	0.8200	0.8350	0.8100	0.8350	0.8055	22,900
Jun 28, 2024	0.8250	0.8250	0.8250	0.8250	0.7959	15,300
Jun 27, 2024	0.8250	0.8250	0.8250	0.8250	0.7959	15,000
Jun 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8104	-
Jun 25, 2024	0.8350	0.8600	0.8350	0.8400	0.8104	14,500
Jun 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8104	18,800
Jun 21, 2024	0.8400	0.8400	0.8400	0.8400	0.8104	12,000
Jun 20, 2024	0.8400	0.8750	0.8400	0.8750	0.8441	33,100
Jun 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8104	3,000
Jun 18, 2024	0.8400	0.8750	0.8400	0.8750	0.8441	10,300
Jun 14, 2024	0.8800	0.8800	0.8800	0.8800	0.8489	-
Jun 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8489	-
Jun 12, 2024	0.8550	0.8800	0.8400	0.8800	0.8489	347,800
Jun 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8296	1,000
Jun 10, 2024	0.8650	0.8650	0.8600	0.8650	0.8345	12,000
Jun 7, 2024	0.8700	0.8700	0.8700	0.8700	0.8393	10,000
Jun 6, 2024	0.8850	0.8850	0.8850	0.8850	0.8538	4,000
Jun 5, 2024	0.8900	0.8900	0.8900	0.8900	0.8586	-
Jun 4, 2024	0.8900	0.8900	0.8900	0.8900	0.8586	100
May 31, 2024	0.8500	0.8550	0.8350	0.8400	0.8104	66,600
May 30, 2024	0.8900	0.8900	0.8500	0.8550	0.8248	137,100
May 29, 2024	0.8750	0.8850	0.8650	0.8750	0.8441	13,100
May 28, 2024	0.8800	0.8800	0.8500	0.8700	0.8393	18,100
May 27, 2024	0.8850	0.8900	0.8800	0.8850	0.8538	83,900
May 24, 2024	0.8900	0.8900	0.8700	0.8850	0.8538	84,200
May 23, 2024	0.8750	0.8900	0.8700	0.8850	0.8538	131,000
May 21, 2024	0.8850	0.8850	0.8700	0.8700	0.8393	13,700
May 20, 2024	0.8900	0.8950	0.8600	0.8650	0.8345	100,400
May 17, 2024	0.8800	0.8900	0.8800	0.8900	0.8586	14,900
May 16, 2024	0.8650	0.8800	0.8450	0.8800	0.8489	25,800
May 15, 2024	0.8750	0.8800	0.8700	0.8800	0.8489	43,200
May 14, 2024	0.8600	0.8750	0.8600	0.8750	0.8441	32,000
May 13, 2024	0.8500	0.8700	0.8500	0.8700	0.8393	129,500
May 10, 2024	0.8300	0.8700	0.8300	0.8450	0.8152	211,900
May 9, 2024	0.8500	0.8550	0.8250	0.8250	0.7959	18,500
May 8, 2024	0.8450	0.8450	0.8300	0.8450	0.8152	46,800
May 7, 2024	0.8400	0.8450	0.8350	0.8400	0.8104	29,900
May 6, 2024	0.8450	0.8450	0.8400	0.8400	0.8104	7,600
May 3, 2024	0.8350	0.8400	0.8200	0.8400	0.8104	20,000
May 2, 2024	0.8450	0.8450	0.8450	0.8450	0.8152	2,300
Apr 30, 2024	0.8450	0.8500	0.8450	0.8450	0.8152	41,300
Apr 29, 2024	0.8300	0.8450	0.8300	0.8450	0.8152	447,600
Apr 26, 2024	0.8350	0.8350	0.8350	0.8350	0.8055	2,700
Apr 25, 2024	0.8250	0.8350	0.8200	0.8250	0.7959	70,600
Apr 24, 2024	0.8200	0.8350	0.8200	0.8350	0.8055	27,900
Apr 23, 2024	0.8200	0.8200	0.8150	0.8200	0.7911	7,500
Apr 22, 2024	0.8000	0.8000	0.8000	0.8000	0.7718	-
Apr 19, 2024	0.8000	0.8000	0.8000	0.8000	0.7718	30,000
Apr 18, 2024	0.8300	0.8350	0.8300	0.8300	0.8007	25,500
Apr 17, 2024	0.8200	0.8300	0.8200	0.8300	0.8007	14,300
Apr 16, 2024	0.8250	0.8250	0.8250	0.8250	0.7959	-
Apr 15, 2024	0.8050	0.8250	0.8000	0.8250	0.7959	42,500
Apr 12, 2024	0.8050	0.8250	0.8050	0.8250	0.7959	33,500
Apr 9, 2024	0.8250	0.8300	0.8150	0.8150	0.7862	33,000
Apr 8, 2024	0.8250	0.8350	0.8200	0.8250	0.7959	51,500
Apr 5, 2024	0.8250	0.8250	0.8050	0.8250	0.7959	15,700
Apr 4, 2024	0.8050	0.8350	0.8050	0.8100	0.7814	112,700
Apr 3, 2024	0.7900	0.8050	0.7900	0.8050	0.7766	52,600
Apr 2, 2024	0.7700	0.7950	0.7700	0.7850	0.7573	100,500
Apr 1, 2024	0.7650	0.7750	0.7650	0.7700	0.7428	28,700
Mar 29, 2024	0.7500	0.7650	0.7500	0.7600	0.7332	15,400
Mar 27, 2024	0.7550	0.7600	0.7550	0.7550	0.7284	22,100
Mar 26, 2024	0.7550	0.7550	0.7550	0.7550	0.7284	1,400
Mar 25, 2024	0.7600	0.7600	0.7550	0.7550	0.7284	5,900
Mar 22, 2024	0.7600	0.7600	0.7600	0.7600	0.7332	-
Mar 21, 2024	0.7600	0.7600	0.7600	0.7600	0.7332	-
Mar 20, 2024	0.7600	0.7600	0.7600	0.7600	0.7332	5,600
Mar 19, 2024	0.7450	0.7600	0.7450	0.7450	0.7187	72,000
Mar 18, 2024	0.7350	0.7600	0.7350	0.7400	0.7139	3,400
Mar 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7235	200
Mar 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7332	-
Mar 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7332	-
Mar 12, 2024	0.0100 Dividend
Mar 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7332	-
Mar 11, 2024	0.7600	0.7650	0.7600	0.7600	0.7235	68,000
Mar 8, 2024	0.7550	0.7550	0.7550	0.7550	0.7188	-
Mar 7, 2024	0.7550	0.7550	0.7550	0.7550	0.7188	5,200
Mar 6, 2024	0.7550	0.7550	0.7550	0.7550	0.7188	-
Mar 5, 2024	0.7550	0.7550	0.7550	0.7550	0.7188	-
Mar 4, 2024	0.7550	0.7550	0.7550	0.7550	0.7188	-
Mar 1, 2024	0.7550	0.7550	0.7550	0.7550	0.7188	19,700
Feb 29, 2024	0.7650	0.7650	0.7500	0.7500	0.7140	17,900
Feb 28, 2024	0.7650	0.7750	0.7500	0.7750	0.7378	106,200
Feb 27, 2024	0.7500	0.7650	0.7500	0.7650	0.7283	30,200
Feb 26, 2024	0.7700	0.7700	0.7700	0.7700	0.7330	-
Feb 23, 2024	0.7600	0.7700	0.7500	0.7700	0.7330	49,500
Feb 22, 2024	0.7450	0.7700	0.7400	0.7400	0.7045	193,000
Feb 21, 2024	0.7500	0.7500	0.7450	0.7450	0.7092	21,300
Feb 20, 2024	0.7400	0.7400	0.7400	0.7400	0.7045	1,000
Feb 19, 2024	0.7400	0.7400	0.7400	0.7400	0.7045	-
Feb 16, 2024	0.7500	0.7500	0.7400	0.7400	0.7045	35,000
Feb 15, 2024	0.7450	0.7450	0.7400	0.7450	0.7092	15,000
Feb 14, 2024	0.7800	0.7800	0.7800	0.7800	0.7426	-
Feb 13, 2024	0.7400	0.7800	0.7250	0.7800	0.7426	57,700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dominant Enterprise Berhad (7169.KL)