Dynaciate Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.035	0.040	0.035	0.035	0.035	2,972,200
2026-07-27	0.035	0.035	0.035	0.035	0.035	1,709,700
2026-07-24	0.035	0.040	0.035	0.035	0.035	750,300
2026-07-23	0.040	0.040	0.035	0.035	0.035	434,800
2026-07-22	0.040	0.040	0.035	0.035	0.035	4,294,200
2026-07-21	0.040	0.040	0.035	0.035	0.035	7,172,100
2026-07-20	0.040	0.045	0.035	0.040	0.040	11,858,200
2026-07-17	0.040	0.045	0.035	0.040	0.040	34,540,800
2026-07-16	0.035	0.045	0.035	0.040	0.040	33,928,200
2026-07-15	0.040	0.040	0.035	0.035	0.035	3,865,200
2026-07-14	0.035	0.040	0.035	0.035	0.035	8,021,000
2026-07-13	0.030	0.040	0.030	0.035	0.035	23,263,200
2026-07-10	0.030	0.030	0.030	0.030	0.030	1,709,500
2026-07-09	0.030	0.030	0.030	0.030	0.030	718,000
2026-07-08	0.030	0.030	0.030	0.030	0.030	110,000
2026-07-07	0.030	0.035	0.030	0.030	0.030	4,080,100
2026-07-06	0.030	0.035	0.030	0.030	0.030	2,302,000
2026-07-03	0.025	0.030	0.025	0.030	0.030	20,704,000
2026-07-02	0.025	0.030	0.025	0.030	0.030	100,400
2026-07-01	0.025	0.030	0.025	0.030	0.030	30,000
2026-06-30	0.025	0.030	0.025	0.030	0.030	8,242,600
2026-06-29	0.025	0.025	0.025	0.025	0.025	858,800
2026-06-26	0.025	0.025	0.025	0.025	0.025	575,100
2026-06-25	0.025	0.025	0.025	0.025	0.025	39,000
2026-06-24	0.025	0.025	0.025	0.025	0.025	305,000
2026-06-23	0.025	0.025	0.025	0.025	0.025	20,000
2026-06-22	0.025	0.025	0.025	0.025	0.025	1,290,000
2026-06-19	0.025	0.025	0.025	0.025	0.025	2,000,100
2026-06-18	0.025	0.025	0.025	0.025	0.025	1,200,000
2026-06-17	0.030	0.030	0.030	0.030	0.030	0
2026-06-16	0.025	0.030	0.025	0.030	0.030	1,011,000
2026-06-15	0.025	0.025	0.025	0.025	0.025	706,800
2026-06-12	0.025	0.025	0.025	0.025	0.025	856,800
2026-06-11	0.025	0.025	0.025	0.025	0.025	230,000
2026-06-10	0.025	0.030	0.025	0.030	0.030	256,000
2026-06-09	0.030	0.030	0.025	0.025	0.025	2,984,300
2026-06-08	0.025	0.030	0.025	0.025	0.025	2,581,600
2026-06-05	0.025	0.030	0.025	0.025	0.025	1,079,400
2026-06-04	0.030	0.030	0.030	0.030	0.030	479,000
2026-06-03	0.025	0.025	0.025	0.025	0.025	225,000
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.025	0.030	0.025	0.030	0.030	61,900
2026-05-28	0.025	0.030	0.025	0.030	0.030	21,000
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.025	0.030	0.025	0.030	0.030	101,000
2026-05-25	0.025	0.030	0.025	0.030	0.030	547,500
2026-05-22	0.025	0.030	0.025	0.030	0.030	1,796,100
2026-05-21	0.025	0.030	0.025	0.030	0.030	31,000
2026-05-20	0.025	0.030	0.025	0.030	0.030	414,700
2026-05-19	0.025	0.030	0.025	0.030	0.030	11,500
2026-05-18	0.025	0.030	0.025	0.030	0.030	874,300
2026-05-15	0.025	0.030	0.025	0.030	0.030	20,000
2026-05-14	0.025	0.030	0.025	0.030	0.030	154,000
2026-05-13	0.030	0.030	0.025	0.030	0.030	291,000
2026-05-12	0.025	0.030	0.025	0.030	0.030	615,100
2026-05-11	0.025	0.030	0.025	0.030	0.030	81,700
2026-05-08	0.025	0.030	0.025	0.030	0.030	276,000
2026-05-07	0.025	0.030	0.025	0.030	0.030	1,015,100
2026-05-06	0.030	0.030	0.030	0.030	0.030	50,000

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.