Dayang Enterprise Holdings Bhd (DEHB)

DEHB
🏛️ Malaysia →
1.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 1.61 1.62 1.61 1.62 54.0K
09:05 1.61 1.61 1.61 1.61 72.4K
09:15 1.61 1.61 1.61 1.61 0.6K
09:20 1.61 1.61 1.60 1.60 5.6K
09:25 1.60 1.61 1.60 1.61 19.8K
09:30 1.61 1.62 1.61 1.61 82.5K
09:35 1.61 1.61 1.60 1.61 129.6K
09:45 1.61 1.61 1.61 1.61 2.0K
10:05 1.61 1.61 1.60 1.61 56.4K
10:10 1.60 1.60 1.60 1.60 11.0K
10:15 1.61 1.61 1.60 1.60 39.9K
10:20 1.61 1.61 1.61 1.61 25.4K
10:25 1.60 1.60 1.60 1.60 287.0K
10:30 1.60 1.61 1.60 1.61 172.1K
10:35 1.61 1.61 1.60 1.61 93.0K
10:40 1.61 1.61 1.61 1.61 32.7K
10:45 1.61 1.62 1.61 1.62 9.0K
10:50 1.61 1.61 1.61 1.61 10.0K
10:55 1.62 1.62 1.62 1.62 6.5K
11:05 1.62 1.62 1.62 1.62 9.1K
11:15 1.62 1.62 1.62 1.62 4.5K
11:20 1.61 1.61 1.61 1.61 0.8K
11:25 1.61 1.62 1.61 1.62 21.7K
11:35 1.61 1.61 1.61 1.61 20.0K
11:40 1.62 1.62 1.62 1.62 4.0K
11:45 1.61 1.61 1.61 1.61 30.0K
11:50 1.62 1.62 1.61 1.61 128.2K
11:55 1.61 1.61 1.61 1.61 11.5K
12:00 1.61 1.61 1.61 1.61 10.8K
12:05 1.61 1.61 1.60 1.60 89.2K
12:10 1.61 1.61 1.60 1.60 8.7K
12:15 1.60 1.61 1.60 1.60 14.8K
12:20 1.61 1.61 1.60 1.61 83.4K
12:25 1.61 1.61 1.61 1.61 65.3K
14:30 1.61 1.61 1.61 1.61 0.4K
14:35 1.61 1.61 1.61 1.61 1.0K
14:40 1.60 1.60 1.60 1.60 341.7K
14:45 1.60 1.60 1.60 1.60 42.6K
14:50 1.60 1.60 1.59 1.59 120.5K
14:55 1.59 1.60 1.59 1.59 103.4K
15:00 1.59 1.60 1.59 1.60 222.7K
15:05 1.60 1.60 1.59 1.60 135.4K
15:10 1.59 1.60 1.59 1.60 8.0K
15:15 1.60 1.60 1.59 1.59 15.3K
15:20 1.59 1.59 1.59 1.59 8.2K
15:25 1.60 1.60 1.59 1.59 14.7K
15:30 1.59 1.59 1.59 1.59 8.7K
15:35 1.60 1.60 1.60 1.60 66.9K
15:40 1.60 1.60 1.59 1.60 45.9K
15:45 1.60 1.60 1.59 1.60 80.3K
15:50 1.60 1.60 1.59 1.60 112.7K
15:55 1.60 1.60 1.60 1.60 10.7K
16:00 1.59 1.60 1.59 1.60 41.1K
16:05 1.60 1.60 1.59 1.59 77.6K
16:10 1.60 1.60 1.60 1.60 3.9K
16:15 1.59 1.59 1.59 1.59 10.9K
16:20 1.59 1.60 1.59 1.60 14.2K
16:25 1.59 1.60 1.59 1.60 50.6K
16:30 1.60 1.60 1.59 1.60 15.8K
16:35 1.60 1.60 1.59 1.60 32.8K
16:40 1.60 1.60 1.59 1.60 73.8K
16:50 1.60 1.60 1.60 1.60 101.4K
16:55 1.60 1.60 1.60 1.60 5.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 1.61 1.62 1.59 1.60 3.4M
2025-10-02 1.61 1.62 1.60 1.61 3.1M
2025-10-01 1.61 1.62 1.61 1.62 1.1M
2025-09-30 1.61 1.63 1.60 1.60 1.8M
2025-09-29 1.63 1.64 1.59 1.61 2.7M
2025-09-26 1.63 1.66 1.62 1.62 2.8M
2025-09-25 1.63 1.65 1.60 1.62 4.5M
2025-09-24 1.60 1.67 1.60 1.63 4.4M
2025-09-23 1.58 1.61 1.58 1.59 6.1M
2025-09-22 1.57 1.59 1.55 1.58 2.4M
2025-09-19 1.59 1.59 1.53 1.56 2.9M
2025-09-18 1.58 1.64 1.58 1.59 4.6M
2025-09-17 1.53 1.63 1.53 1.58 3.3M
2025-09-12 1.52 1.55 1.52 1.53 4.0M
2025-09-11 1.57 1.57 1.51 1.52 4.1M
2025-09-10 1.60 1.61 1.54 1.55 2.6M
2025-09-09 1.61 1.62 1.60 1.60 1.6M
2025-09-08 1.69 1.69 1.60 1.61 1.3M
2025-09-04 1.75 1.75 1.72 1.72 1.1M
2025-09-03 1.76 1.78 1.72 1.74 1.2M
2025-09-02 1.73 1.73 1.69 1.71 2.0M
2025-08-29 1.77 1.77 1.70 1.72 2.3M
2025-08-28 1.77 1.78 1.75 1.77 2.7M
2025-08-27 1.75 1.78 1.75 1.77 0.9M
2025-08-26 1.78 1.78 1.75 1.75 2.3M
2025-08-25 1.76 1.81 1.75 1.77 5.0M
2025-08-22 1.79 1.81 1.75 1.75 4.7M
2025-08-21 1.76 1.80 1.75 1.78 4.6M
2025-08-20 1.79 1.79 1.76 1.77 0.7M
2025-08-19 1.79 1.81 1.79 1.80 1.3M
2025-08-18 1.78 1.80 1.78 1.79 4.8M
2025-08-15 1.77 1.80 1.75 1.78 5.0M
2025-08-14 1.79 1.79 1.77 1.77 2.2M
2025-08-13 1.79 1.79 1.77 1.79 6.3M
2025-08-12 1.76 1.78 1.75 1.77 3.1M
2025-08-11 1.76 1.81 1.76 1.77 1.8M
2025-08-08 1.80 1.82 1.76 1.77 1.5M
2025-08-07 1.82 1.82 1.78 1.80 3.8M
2025-08-06 1.83 1.83 1.80 1.82 0.6M
2025-08-05 1.82 1.85 1.82 1.83 2.6M
2025-08-04 1.83 1.84 1.80 1.82 0.9M
2025-08-01 1.86 1.86 1.82 1.82 1.5M
2025-07-31 1.84 1.87 1.84 1.84 0.8M
2025-07-30 1.85 1.87 1.82 1.84 1.1M
2025-07-29 1.84 1.86 1.83 1.84 1.3M
2025-07-28 1.84 1.86 1.84 1.84 1.5M
2025-07-25 1.85 1.87 1.84 1.85 0.5M
2025-07-24 1.84 1.86 1.84 1.85 0.9M
2025-07-23 1.86 1.88 1.84 1.84 0.5M
2025-07-22 1.85 1.86 1.84 1.86 0.4M
2025-07-21 1.85 1.86 1.83 1.85 0.9M
2025-07-18 1.84 1.87 1.83 1.86 1.0M
2025-07-17 1.84 1.86 1.82 1.84 0.5M
2025-07-16 1.88 1.89 1.83 1.84 2.1M
2025-07-15 1.91 1.91 1.88 1.89 0.9M
2025-07-14 1.85 1.93 1.84 1.92 2.1M
2025-07-11 1.85 1.87 1.85 1.86 4.2M
2025-07-10 1.87 1.87 1.84 1.85 3.1M
2025-07-09 1.88 1.89 1.87 1.88 0.5M
2025-07-08 1.85 1.91 1.83 1.88 2.9M
2025-07-07 1.88 1.88 1.83 1.86 3.0M
2025-07-04 1.91 1.91 1.88 1.89 5.9M
2025-07-03 1.89 1.91 1.88 1.90 2.9M
2025-07-02 1.87 1.91 1.86 1.90 1.0M
2025-07-01 1.84 1.87 1.84 1.86 0.7M
2025-06-30 1.81 1.87 1.81 1.84 1.9M
2025-06-26 1.82 1.83 1.80 1.82 1.4M
2025-06-25 1.80 1.83 1.78 1.82 3.6M
2025-06-24 1.85 1.85 1.78 1.81 6.2M
2025-06-23 1.96 1.96 1.88 1.89 3.0M
2025-06-20 1.88 1.90 1.86 1.90 2.6M
2025-06-19 1.88 1.91 1.83 1.88 2.0M
2025-06-18 1.88 1.89 1.85 1.88 2.0M
2025-06-17 1.90 1.90 1.83 1.86 4.1M
2025-06-16 1.95 1.98 1.90 1.91 3.2M
2025-06-13 1.92 1.94 1.88 1.93 11.3M
2025-06-12 1.87 1.93 1.87 1.87 6.0M
2025-06-11 1.82 1.86 1.82 1.85 3.7M
2025-06-10 1.79 1.84 1.78 1.83 1.9M
2025-06-09 1.76 1.81 1.75 1.79 1.6M
2025-06-06 1.78 1.78 1.73 1.76 1.5M
2025-06-05 1.77 1.80 1.76 1.78 0.8M
2025-06-04 1.78 1.80 1.76 1.78 1.4M
2025-06-03 1.78 1.80 1.77 1.77 0.7M
2025-05-30 1.81 1.81 1.77 1.78 8.2M
2025-05-29 1.81 1.83 1.78 1.81 2.0M
2025-05-28 1.79 1.82 1.76 1.81 5.6M
2025-05-27 1.82 1.82 1.78 1.79 1.6M
2025-05-26 1.80 1.84 1.78 1.82 3.3M
2025-05-23 1.67 1.86 1.67 1.80 13.4M
2025-05-22 1.71 1.72 1.68 1.70 4.1M
2025-05-21 1.74 1.76 1.71 1.72 2.1M
2025-05-20 1.74 1.76 1.72 1.73 1.9M
2025-05-19 1.80 1.80 1.71 1.72 3.4M
2025-05-16 1.85 1.85 1.81 1.82 1.6M
2025-05-15 1.85 1.88 1.84 1.85 3.3M
2025-05-14 1.86 1.89 1.83 1.87 2.4M
2025-05-13 1.74 1.86 1.73 1.86 7.0M
2025-05-09 1.71 1.72 1.68 1.69 2.1M
2025-05-08 1.69 1.72 1.68 1.70 1.4M
2025-05-07 1.70 1.72 1.68 1.68 1.5M
2025-05-06 1.70 1.71 1.65 1.69 2.2M
2025-05-05 1.77 1.77 1.65 1.70 6.4M
2025-05-02 1.72 1.76 1.70 1.76 1.9M
2025-04-30 1.72 1.73 1.71 1.72 2.0M
2025-04-29 1.76 1.77 1.72 1.72 2.5M
2025-04-28 1.72 1.78 1.70 1.75 3.8M
2025-04-25 1.67 1.70 1.66 1.70 2.3M
2025-04-24 1.65 1.67 1.65 1.66 2.3M
2025-04-23 1.64 1.67 1.63 1.65 3.5M
2025-04-22 1.63 1.63 1.61 1.62 1.1M
2025-04-21 1.65 1.66 1.62 1.65 1.7M
2025-04-18 1.60 1.67 1.60 1.65 4.2M
2025-04-17 1.56 1.63 1.56 1.58 4.0M
2025-04-16 1.59 1.59 1.54 1.55 4.5M
2025-04-15 1.63 1.63 1.58 1.58 3.3M
2025-04-14 1.68 1.70 1.61 1.62 5.2M
2025-04-11 1.70 1.74 1.61 1.65 9.3M
2025-04-10 1.61 1.75 1.58 1.75 12.1M
2025-04-09 1.55 1.55 1.43 1.47 5.3M
2025-04-08 1.60 1.65 1.53 1.56 5.8M
2025-04-07 1.70 1.70 1.52 1.56 11.7M
2025-04-04 1.78 1.80 1.74 1.79 5.4M
2025-04-03 1.88 1.90 1.81 1.83 6.6M
2025-04-02 1.94 1.97 1.88 1.91 3.9M
2025-03-28 2.00 2.00 1.95 1.96 3.8M
2025-03-27 1.95 2.00 1.92 1.98 3.0M
2025-03-26 1.98 2.00 1.94 1.95 5.1M
2025-03-25 1.97 2.02 1.96 1.97 5.3M
2025-03-24 2.00 2.00 1.95 1.95 4.6M
2025-03-21 1.90 2.00 1.90 1.97 11.3M
2025-03-20 1.79 1.97 1.78 1.90 14.0M
2025-03-19 1.77 1.81 1.73 1.78 6.0M
2025-03-17 1.71 1.84 1.71 1.77 6.5M
2025-03-14 1.66 1.73 1.63 1.71 3.0M
2025-03-13 1.50 1.72 1.50 1.70 8.5M
2025-03-12 1.50 1.53 1.49 1.49 1.8M
2025-03-11 1.56 1.56 1.48 1.50 5.0M
2025-03-10 1.59 1.65 1.56 1.57 3.6M
2025-03-07 1.62 1.63 1.54 1.56 3.8M
2025-03-06 1.66 1.66 1.60 1.61 4.0M
2025-03-05 1.70 1.75 1.69 1.70 3.7M
2025-03-04 1.77 1.77 1.69 1.69 5.1M
2025-03-03 1.76 1.81 1.75 1.78 1.8M
2025-02-28 1.80 1.81 1.73 1.76 3.5M
2025-02-27 1.81 1.82 1.80 1.80 2.9M
2025-02-26 1.81 1.83 1.80 1.81 4.3M
2025-02-25 1.91 1.92 1.78 1.80 4.0M
2025-02-24 1.99 1.99 1.91 1.91 1.7M
2025-02-21 1.96 2.01 1.95 1.99 2.2M
2025-02-20 2.01 2.01 1.97 1.99 2.2M
2025-02-19 2.03 2.04 1.99 2.00 2.3M
2025-02-18 2.09 2.09 2.01 2.03 3.5M
2025-02-17 2.07 2.09 2.06 2.09 0.7M
2025-02-14 2.10 2.12 2.08 2.10 0.9M
2025-02-13 2.09 2.12 2.06 2.10 2.1M
2025-02-12 2.12 2.17 2.09 2.09 3.4M
2025-02-10 2.15 2.17 2.12 2.12 1.6M
2025-02-07 2.11 2.19 2.09 2.15 4.6M
2025-02-06 2.05 2.13 2.05 2.12 2.7M
2025-02-05 2.03 2.07 2.02 2.05 1.5M
2025-02-04 2.07 2.08 1.99 2.03 6.7M
2025-02-03 2.10 2.10 2.05 2.07 2.7M
2025-01-31 2.17 2.17 2.11 2.12 2.9M
2025-01-28 2.03 2.14 1.99 2.14 4.4M
2025-01-27 2.09 2.11 2.04 2.04 2.0M
2025-01-24 2.10 2.14 2.03 2.09 6.7M
2025-01-23 2.13 2.14 2.08 2.10 1.8M
2025-01-22 2.17 2.17 2.11 2.13 2.9M
2025-01-21 2.20 2.22 2.16 2.17 3.8M
2025-01-20 2.11 2.23 2.09 2.20 7.4M
2025-01-17 2.01 2.13 1.96 2.09 6.6M
2025-01-16 1.99 2.02 1.97 2.00 5.4M
2025-01-15 2.01 2.01 1.94 1.95 2.8M
2025-01-14 2.04 2.04 1.98 2.01 2.9M
2025-01-13 2.03 2.04 1.95 2.03 6.8M
2025-01-10 2.06 2.07 1.99 1.99 9.6M
2025-01-09 2.19 2.20 2.07 2.08 4.3M
2025-01-08 2.26 2.27 2.18 2.19 2.7M
2025-01-07 2.25 2.27 2.24 2.26 2.3M
2025-01-06 2.20 2.27 2.19 2.25 9.4M
2025-01-03 2.10 2.18 2.10 2.17 11.2M
2025-01-02 2.10 2.10 2.07 2.07 1.3M