Dynaciate Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.025	0.030	0.025	0.030	0.030	301,000
2026-05-04	0.030	0.030	0.030	0.030	0.030	1,000
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.025	0.030	0.025	0.030	0.030	1,252,600
2026-04-29	0.025	0.030	0.025	0.030	0.030	679,700
2026-04-28	0.025	0.030	0.025	0.030	0.030	1,296,300
2026-04-27	0.030	0.030	0.025	0.030	0.030	138,200
2026-04-24	0.030	0.030	0.025	0.030	0.030	455,000
2026-04-23	0.025	0.030	0.025	0.030	0.030	7,000
2026-04-22	0.025	0.030	0.025	0.030	0.030	41,000
2026-04-21	0.025	0.030	0.025	0.030	0.030	221,000
2026-04-20	0.025	0.030	0.025	0.030	0.030	105,000
2026-04-17	0.025	0.030	0.025	0.030	0.030	130,500
2026-04-16	0.025	0.030	0.025	0.030	0.030	128,200
2026-04-15	0.025	0.030	0.025	0.030	0.030	206,300
2026-04-14	0.025	0.030	0.025	0.030	0.030	151,900
2026-04-13	0.025	0.030	0.025	0.030	0.030	500,000
2026-04-10	0.025	0.030	0.025	0.030	0.030	210,000
2026-04-09	0.025	0.030	0.025	0.030	0.030	235,000
2026-04-08	0.030	0.030	0.025	0.025	0.025	285,000
2026-04-07	0.030	0.030	0.025	0.030	0.030	254,700
2026-04-06	0.025	0.025	0.025	0.025	0.025	25,000
2026-04-03	0.025	0.025	0.025	0.025	0.025	111,900
2026-04-02	0.025	0.025	0.025	0.025	0.025	4,000
2026-04-01	0.025	0.025	0.025	0.025	0.025	316,100
2026-03-31	0.030	0.030	0.030	0.030	0.030	10,000
2026-03-30	0.025	0.030	0.025	0.030	0.030	875,000
2026-03-27	0.025	0.025	0.025	0.025	0.025	1,822,500
2026-03-26	0.030	0.030	0.025	0.025	0.025	32,100
2026-03-25	0.030	0.030	0.030	0.030	0.030	0
2026-03-24	0.025	0.030	0.025	0.030	0.030	433,000
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.025	0.025	0.025	0.025	0.025	500,100
2026-03-18	0.025	0.025	0.025	0.025	0.025	5,000
2026-03-17	0.025	0.030	0.025	0.025	0.025	1,447,800
2026-03-16	0.030	0.030	0.030	0.030	0.030	0
2026-03-13	0.025	0.030	0.025	0.030	0.030	92,000
2026-03-12	0.025	0.025	0.025	0.025	0.025	90,100
2026-03-11	0.025	0.025	0.025	0.025	0.025	2,339,100
2026-03-10	0.025	0.030	0.025	0.025	0.025	763,500
2026-03-09	0.025	0.025	0.020	0.025	0.025	20,343,800
2026-03-06	0.025	0.025	0.025	0.025	0.025	164,200
2026-03-05	0.025	0.025	0.025	0.025	0.025	250,100
2026-03-04	0.025	0.025	0.025	0.025	0.025	281,700
2026-03-03	0.025	0.030	0.025	0.030	0.030	676,700
2026-03-02	0.025	0.025	0.025	0.025	0.025	1,231,700
2026-02-27	0.030	0.030	0.025	0.025	0.025	683,000
2026-02-26	0.025	0.030	0.025	0.030	0.030	911,600
2026-02-25	0.025	0.025	0.025	0.025	0.025	1,205,400
2026-02-24	0.025	0.030	0.025	0.030	0.030	205,000
2026-02-23	0.025	0.030	0.025	0.030	0.030	206,500
2026-02-20	0.030	0.030	0.025	0.025	0.025	462,600
2026-02-19	0.030	0.030	0.030	0.030	0.030	0
2026-02-16	0.030	0.030	0.025	0.030	0.030	42,700
2026-02-13	0.025	0.030	0.025	0.025	0.025	615,100
2026-02-12	0.025	0.030	0.025	0.030	0.030	320,100
2026-02-11	0.025	0.030	0.025	0.030	0.030	283,000
2026-02-10	0.025	0.025	0.025	0.025	0.025	261,100
2026-02-09	0.030	0.030	0.025	0.025	0.025	746,600
2026-02-06	0.030	0.030	0.025	0.030	0.030	393,800

← NewerPage 3 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.