Kuala Lumpur - Delayed Quote MYR

Dominant Enterprise Berhad (7169.KL)

0.8350 +0.0100 (+1.21%)
At close: April 26 at 4:13 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 2,700
Apr 25, 2024 0.8250 0.8350 0.8200 0.8250 0.8250 70,600
Apr 24, 2024 0.8200 0.8350 0.8200 0.8350 0.8350 27,900
Apr 23, 2024 0.8200 0.8200 0.8150 0.8200 0.8200 7,500
Apr 22, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 19, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 30,000
Apr 18, 2024 0.8300 0.8350 0.8300 0.8300 0.8300 25,500
Apr 17, 2024 0.8200 0.8300 0.8200 0.8300 0.8300 14,300
Apr 16, 2024 0.8250 0.8250 0.8250 0.8250 0.8250 -
Apr 15, 2024 0.8050 0.8250 0.8000 0.8250 0.8250 42,500
Apr 12, 2024 0.8050 0.8250 0.8050 0.8250 0.8250 33,500
Apr 9, 2024 0.8250 0.8300 0.8150 0.8150 0.8150 33,000
Apr 8, 2024 0.8250 0.8350 0.8200 0.8250 0.8250 51,500
Apr 5, 2024 0.8250 0.8250 0.8050 0.8250 0.8250 15,700
Apr 4, 2024 0.8050 0.8350 0.8050 0.8100 0.8100 112,700
Apr 3, 2024 0.7900 0.8050 0.7900 0.8050 0.8050 52,600
Apr 2, 2024 0.7700 0.7950 0.7700 0.7850 0.7850 100,500
Apr 1, 2024 0.7650 0.7750 0.7650 0.7700 0.7700 28,700
Mar 29, 2024 0.7500 0.7650 0.7500 0.7600 0.7600 15,400
Mar 27, 2024 0.7550 0.7600 0.7550 0.7550 0.7550 22,100
Mar 26, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 1,400
Mar 25, 2024 0.7600 0.7600 0.7550 0.7550 0.7550 5,900
Mar 22, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 21, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 20, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 5,600
Mar 19, 2024 0.7450 0.7600 0.7450 0.7450 0.7450 72,000
Mar 18, 2024 0.7350 0.7600 0.7350 0.7400 0.7400 3,400
Mar 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 200
Mar 14, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 13, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 12, 2024 0.0100 Dividend
Mar 12, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Mar 11, 2024 0.7600 0.7650 0.7600 0.7600 0.7500 68,000
Mar 8, 2024 0.7550 0.7550 0.7550 0.7550 0.7451 -
Mar 7, 2024 0.7550 0.7550 0.7550 0.7550 0.7451 5,200
Mar 6, 2024 0.7550 0.7550 0.7550 0.7550 0.7451 -
Mar 5, 2024 0.7550 0.7550 0.7550 0.7550 0.7451 -
Mar 4, 2024 0.7550 0.7550 0.7550 0.7550 0.7451 -
Mar 1, 2024 0.7550 0.7550 0.7550 0.7550 0.7451 19,700
Feb 29, 2024 0.7650 0.7650 0.7500 0.7500 0.7401 17,900
Feb 28, 2024 0.7650 0.7750 0.7500 0.7750 0.7648 106,200
Feb 27, 2024 0.7500 0.7650 0.7500 0.7650 0.7549 30,200
Feb 26, 2024 0.7700 0.7700 0.7700 0.7700 0.7599 -
Feb 23, 2024 0.7600 0.7700 0.7500 0.7700 0.7599 49,500
Feb 22, 2024 0.7450 0.7700 0.7400 0.7400 0.7303 193,000
Feb 21, 2024 0.7500 0.7500 0.7450 0.7450 0.7352 21,300
Feb 20, 2024 0.7400 0.7400 0.7400 0.7400 0.7303 1,000
Feb 19, 2024 0.7400 0.7400 0.7400 0.7400 0.7303 -
Feb 16, 2024 0.7500 0.7500 0.7400 0.7400 0.7303 35,000
Feb 15, 2024 0.7450 0.7450 0.7400 0.7450 0.7352 15,000
Feb 14, 2024 0.7800 0.7800 0.7800 0.7800 0.7697 -
Feb 13, 2024 0.7400 0.7800 0.7250 0.7800 0.7697 57,700
Feb 9, 2024 0.7350 0.7350 0.7350 0.7350 0.7253 -
Feb 8, 2024 0.7500 0.7500 0.7350 0.7350 0.7253 24,700
Feb 7, 2024 0.7550 0.7550 0.7450 0.7450 0.7352 64,100
Feb 6, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 -
Feb 5, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 -
Feb 2, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 -
Jan 31, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 -
Jan 30, 2024 0.7550 0.7600 0.7550 0.7600 0.7500 29,100
Jan 29, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 47,000
Jan 26, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 45,300
Jan 24, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 13,000
Jan 23, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 13,000
Jan 22, 2024 0.7550 0.7600 0.7550 0.7600 0.7500 40,000
Jan 19, 2024 0.7600 0.7600 0.7600 0.7600 0.7500 20,000
Jan 18, 2024 0.7800 0.7800 0.7550 0.7600 0.7500 39,000
Jan 17, 2024 0.7700 0.7700 0.7700 0.7700 0.7599 -
Jan 16, 2024 0.7700 0.7700 0.7700 0.7700 0.7599 4,000
Jan 15, 2024 0.7800 0.7800 0.7650 0.7700 0.7599 32,000
Jan 12, 2024 0.7850 0.7850 0.7850 0.7850 0.7747 5,000
Jan 11, 2024 0.7600 0.7800 0.7600 0.7800 0.7697 25,000
Jan 10, 2024 0.7650 0.7650 0.7650 0.7650 0.7549 10,000
Jan 9, 2024 0.7700 0.7750 0.7700 0.7750 0.7648 15,100
Jan 8, 2024 0.7850 0.7850 0.7700 0.7750 0.7648 63,300
Jan 5, 2024 0.7500 0.7800 0.7500 0.7800 0.7697 21,500
Jan 4, 2024 0.7850 0.7850 0.7850 0.7850 0.7747 6,000
Jan 3, 2024 0.7850 0.7850 0.7500 0.7500 0.7401 20,500
Jan 2, 2024 0.7450 0.7550 0.7450 0.7500 0.7401 61,600
Dec 29, 2023 0.7500 0.7500 0.7500 0.7500 0.7401 14,500
Dec 28, 2023 0.7450 0.7600 0.7450 0.7600 0.7500 2,600
Dec 27, 2023 0.7500 0.7850 0.7500 0.7500 0.7401 29,800
Dec 26, 2023 0.7900 0.7900 0.7800 0.7800 0.7697 15,900
Dec 22, 2023 0.7450 0.7900 0.7400 0.7450 0.7352 12,200
Dec 21, 2023 0.7400 0.7400 0.7400 0.7400 0.7303 2,000
Dec 20, 2023 0.7400 0.7400 0.7400 0.7400 0.7303 10,300
Dec 19, 2023 0.7450 0.7450 0.7400 0.7450 0.7352 19,400
Dec 18, 2023 0.7400 0.7400 0.7350 0.7350 0.7253 2,700
Dec 15, 2023 0.7500 0.7500 0.7500 0.7500 0.7401 1,000
Dec 14, 2023 0.7950 0.7950 0.7950 0.7950 0.7845 -
Dec 13, 2023 0.7950 0.7950 0.7950 0.7950 0.7845 -
Dec 12, 2023 0.7950 0.7950 0.7950 0.7950 0.7845 -
Dec 11, 2023 0.7950 0.7950 0.7950 0.7950 0.7845 -
Dec 8, 2023 0.7950 0.7950 0.7950 0.7950 0.7845 500
Dec 7, 2023 0.0100 Dividend
Dec 7, 2023 0.7900 0.7900 0.7900 0.7900 0.7796 1,000
Dec 6, 2023 0.7900 0.7950 0.7900 0.7950 0.7747 20,100
Dec 5, 2023 0.7950 0.7950 0.7950 0.7950 0.7747 600
Dec 4, 2023 0.7700 0.7700 0.7600 0.7600 0.7406 6,000
Dec 1, 2023 0.7500 0.7500 0.7500 0.7500 0.7308 15,000
Nov 30, 2023 0.7500 0.7700 0.7500 0.7700 0.7503 2,000
Nov 29, 2023 0.7800 0.7800 0.7800 0.7800 0.7601 -
Nov 28, 2023 0.7800 0.7800 0.7800 0.7800 0.7601 -
Nov 27, 2023 0.7800 0.7800 0.7750 0.7800 0.7601 25,500
Nov 24, 2023 0.7700 0.7800 0.7600 0.7800 0.7601 145,100
Nov 23, 2023 0.7550 0.7600 0.7500 0.7600 0.7406 16,600
Nov 22, 2023 0.7750 0.7750 0.7750 0.7750 0.7552 -
Nov 21, 2023 0.7750 0.7750 0.7750 0.7750 0.7552 12,000
Nov 20, 2023 0.7500 0.7500 0.7400 0.7400 0.7211 46,000
Nov 17, 2023 0.7700 0.7800 0.7700 0.7750 0.7552 14,900
Nov 16, 2023 0.7500 0.7500 0.7450 0.7450 0.7259 12,500
Nov 15, 2023 0.7800 0.7800 0.7450 0.7800 0.7601 13,100
Nov 14, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 -
Nov 10, 2023 0.7650 0.7650 0.7400 0.7400 0.7211 19,000
Nov 9, 2023 0.7700 0.7700 0.7700 0.7700 0.7503 600
Nov 8, 2023 0.7600 0.7800 0.7400 0.7400 0.7211 30,500
Nov 7, 2023 0.7600 0.7600 0.7600 0.7600 0.7406 500
Nov 6, 2023 0.7450 0.7500 0.7400 0.7400 0.7211 108,800
Nov 3, 2023 0.7450 0.7450 0.7450 0.7450 0.7259 10,000
Nov 2, 2023 0.7450 0.7500 0.7450 0.7450 0.7259 33,900
Nov 1, 2023 0.7600 0.7600 0.7500 0.7500 0.7308 49,000
Oct 31, 2023 0.7900 0.8000 0.7650 0.8000 0.7795 54,500
Oct 30, 2023 0.8000 0.8000 0.7800 0.8000 0.7795 12,700
Oct 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7308 -
Oct 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7308 4,000
Oct 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7308 36,000
Oct 24, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 -
Oct 23, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 -
Oct 20, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 -
Oct 19, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 3,000
Oct 18, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 -
Oct 17, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 23,600
Oct 16, 2023 0.7400 0.7400 0.7400 0.7400 0.7211 10,000
Oct 13, 2023 0.7600 0.7750 0.7600 0.7750 0.7552 148,700
Oct 12, 2023 0.7650 0.7650 0.7650 0.7650 0.7454 1,000
Oct 11, 2023 0.7650 0.7650 0.7650 0.7650 0.7454 -
Oct 10, 2023 0.7650 0.7650 0.7650 0.7650 0.7454 -
Oct 9, 2023 0.7650 0.7650 0.7650 0.7650 0.7454 -
Oct 6, 2023 0.7650 0.7650 0.7650 0.7650 0.7454 -
Oct 5, 2023 0.7350 0.7650 0.7350 0.7650 0.7454 13,100
Oct 4, 2023 0.7600 0.7600 0.7600 0.7600 0.7406 -
Oct 3, 2023 0.7600 0.7600 0.7600 0.7600 0.7406 -
Oct 2, 2023 0.7600 0.7600 0.7600 0.7600 0.7406 3,900
Sep 29, 2023 0.0100 Dividend
Sep 29, 2023 0.7700 0.7700 0.7700 0.7700 0.7503 -
Sep 27, 2023 0.7700 0.7750 0.7700 0.7700 0.7406 24,300
Sep 26, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 -
Sep 25, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 -
Sep 22, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 -
Sep 21, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 -
Sep 20, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 2,000
Sep 19, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 -
Sep 18, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 -
Sep 15, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 3,100
Sep 14, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 1,000
Sep 13, 2023 0.7600 0.7600 0.7600 0.7600 0.7309 -
Sep 12, 2023 0.7600 0.7600 0.7600 0.7600 0.7309 1,100
Sep 11, 2023 0.7600 0.7600 0.7600 0.7600 0.7309 2,700
Sep 8, 2023 0.7750 0.7750 0.7750 0.7750 0.7454 3,100
Sep 7, 2023 0.0100 Dividend
Sep 7, 2023 0.7600 0.7650 0.7600 0.7650 0.7358 15,000
Sep 6, 2023 0.7650 0.7700 0.7650 0.7650 0.7261 24,000
Sep 5, 2023 0.7700 0.7700 0.7550 0.7700 0.7309 38,900
Sep 4, 2023 0.7700 0.7700 0.7650 0.7700 0.7309 121,900
Sep 1, 2023 0.7550 0.7700 0.7550 0.7700 0.7309 8,300
Aug 30, 2023 0.7600 0.7700 0.7550 0.7550 0.7166 49,500
Aug 29, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 6,000
Aug 28, 2023 0.7600 0.7600 0.7600 0.7600 0.7214 5,800
Aug 25, 2023 0.7600 0.7600 0.7600 0.7600 0.7214 -
Aug 24, 2023 0.7550 0.7600 0.7550 0.7600 0.7214 129,800
Aug 23, 2023 0.7550 0.7550 0.7550 0.7550 0.7166 31,000
Aug 22, 2023 0.7450 0.7650 0.7450 0.7650 0.7261 66,100
Aug 21, 2023 0.7500 0.7500 0.7500 0.7500 0.7119 1,300
Aug 18, 2023 0.7500 0.7700 0.7450 0.7450 0.7072 30,600
Aug 17, 2023 0.7500 0.7750 0.7450 0.7450 0.7072 239,700
Aug 16, 2023 0.7500 0.7500 0.7500 0.7500 0.7119 10,000
Aug 15, 2023 0.7350 0.7350 0.7350 0.7350 0.6977 4,600
Aug 14, 2023 0.7550 0.7550 0.7450 0.7500 0.7119 43,000
Aug 11, 2023 0.7350 0.7350 0.7350 0.7350 0.6977 3,100
Aug 10, 2023 0.7350 0.7350 0.7350 0.7350 0.6977 10,200
Aug 9, 2023 0.7400 0.7400 0.7400 0.7400 0.7024 10,000
Aug 8, 2023 0.7400 0.7400 0.7400 0.7400 0.7024 16,600
Aug 7, 2023 0.7350 0.7350 0.7350 0.7350 0.6977 -
Aug 4, 2023 0.7350 0.7350 0.7350 0.7350 0.6977 15,000
Aug 3, 2023 0.7600 0.7600 0.7350 0.7350 0.6977 13,800
Aug 2, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
Aug 1, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 46,900
Jul 31, 2023 0.7600 0.7700 0.7600 0.7700 0.7309 146,100
Jul 28, 2023 0.7450 0.7550 0.7450 0.7550 0.7166 57,100
Jul 27, 2023 0.7450 0.7450 0.7450 0.7450 0.7072 2,000
Jul 26, 2023 0.7450 0.7500 0.7400 0.7500 0.7119 188,100
Jul 25, 2023 0.7350 0.7350 0.7300 0.7300 0.6929 15,000
Jul 24, 2023 0.7350 0.7450 0.7350 0.7450 0.7072 23,400
Jul 21, 2023 0.7300 0.7350 0.7200 0.7350 0.6977 80,900
Jul 20, 2023 0.7350 0.7350 0.7300 0.7350 0.6977 90,000
Jul 18, 2023 0.7350 0.7400 0.7350 0.7400 0.7024 62,500
Jul 17, 2023 0.7450 0.7450 0.7450 0.7450 0.7072 -
Jul 14, 2023 0.7450 0.7450 0.7450 0.7450 0.7072 31,100
Jul 13, 2023 0.7300 0.7450 0.7300 0.7450 0.7072 51,000
Jul 12, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 -
Jul 11, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 -
Jul 10, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 21,000
Jul 7, 2023 0.7350 0.7450 0.7300 0.7300 0.6929 66,000
Jul 6, 2023 0.7500 0.7500 0.7050 0.7450 0.7072 26,000
Jul 5, 2023 0.7100 0.7100 0.7000 0.7000 0.6644 210,000
Jul 4, 2023 0.7150 0.7150 0.7050 0.7050 0.6692 85,800
Jul 3, 2023 0.7250 0.7250 0.7200 0.7200 0.6834 32,200
Jun 30, 2023 0.7250 0.7250 0.7250 0.7250 0.6882 -
Jun 28, 2023 0.7250 0.7250 0.7250 0.7250 0.6882 -
Jun 27, 2023 0.7300 0.7300 0.7250 0.7250 0.6882 20,000
Jun 26, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 -
Jun 23, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 -
Jun 22, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 1,700
Jun 21, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 32,600
Jun 20, 2023 0.7350 0.7350 0.7300 0.7300 0.6929 16,000
Jun 19, 2023 0.7400 0.7600 0.7350 0.7600 0.7214 21,100
Jun 16, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
Jun 15, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
Jun 14, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
Jun 13, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 10,000
Jun 12, 2023 0.7700 0.7700 0.7300 0.7700 0.7309 31,100
Jun 9, 2023 0.7700 0.7700 0.7700 0.7700 0.7309 1,000
Jun 8, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
Jun 7, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 3,000
Jun 6, 2023 0.7600 0.7600 0.7600 0.7600 0.7214 -
Jun 2, 2023 0.7600 0.7600 0.7600 0.7600 0.7214 3,000
Jun 1, 2023 0.7700 0.7700 0.7700 0.7700 0.7309 3,700
May 31, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 9,000
May 30, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
May 29, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
May 26, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
May 25, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
May 24, 2023 0.7600 0.7650 0.7600 0.7650 0.7261 12,000
May 23, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 2,000
May 22, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
May 19, 2023 0.7650 0.7650 0.7650 0.7650 0.7261 -
May 18, 2023 0.7350 0.7650 0.7300 0.7650 0.7261 11,600
May 17, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 -
May 16, 2023 0.7300 0.7300 0.7300 0.7300 0.6929 20,000
May 15, 2023 0.7400 0.7400 0.7400 0.7400 0.7024 10,000
May 12, 2023 0.7300 0.7350 0.7300 0.7350 0.6977 62,900
May 11, 2023 0.7700 0.7700 0.7700 0.7700 0.7309 -
May 10, 2023 0.7300 0.7700 0.7300 0.7700 0.7309 48,900
May 9, 2023 0.7500 0.7500 0.7400 0.7400 0.7024 85,000
May 8, 2023 0.7700 0.7700 0.7500 0.7500 0.7119 36,300
May 5, 2023 0.7850 0.7850 0.7850 0.7850 0.7451 -
May 3, 2023 0.7850 0.7850 0.7800 0.7850 0.7451 40,000
May 2, 2023 0.7900 0.7900 0.7900 0.7900 0.7499 -
Apr 28, 2023 0.7900 0.7900 0.7900 0.7900 0.7499 11,000
Apr 27, 2023 0.8000 0.8000 0.7900 0.7900 0.7499 20,000
Apr 26, 2023 0.7850 0.7900 0.7800 0.7800 0.7404 91,600

Related Tickers

5223.KL Mentiga Corporation Berhad
0.6500
0.00%
 
9016.KL Eksons Corporation Berhad
0.5000
0.00%
 
5025.KL Auro Holdings Berhad
0.1600
0.00%
 
7123.KL Priceworth International Berhad
0.0900
0.00%
 
7188.KL BTM Resources Berhad
0.0650
0.00%
 
7202.KL Hextar Retail Berhad
0.4800
+2.13%
 
7025.KL Woodlandor Holdings Berhad
0.7350
+6.52%
 
6904.KL Subur Tiasa Holdings Berhad
0.8550
-0.58%
 
7854.KL Timberwell Berhad
0.4800
0.00%
 
0170.KL Kanger International Berhad
0.0550
+10.00%