Dynaciate Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.030	0.030	0.025	0.030	0.030	177,400
2026-02-04	0.025	0.030	0.025	0.030	0.030	420,100
2026-02-03	0.030	0.030	0.025	0.030	0.030	352,000
2026-01-30	0.030	0.030	0.025	0.030	0.030	49,300
2026-01-29	0.025	0.030	0.025	0.030	0.030	412,100
2026-01-28	0.030	0.030	0.025	0.025	0.025	130,900
2026-01-27	0.030	0.030	0.025	0.030	0.030	2,333,500
2026-01-26	0.030	0.035	0.025	0.025	0.025	29,485,300
2026-01-23	0.030	0.035	0.030	0.035	0.035	2,389,400
2026-01-22	0.030	0.035	0.030	0.035	0.035	2,779,300
2026-01-21	0.035	0.035	0.030	0.035	0.035	430,500
2026-01-20	0.030	0.035	0.030	0.035	0.035	963,000
2026-01-19	0.035	0.035	0.035	0.035	0.035	853,200
2026-01-16	0.035	0.035	0.030	0.035	0.035	9,938,600
2026-01-15	0.035	0.035	0.030	0.035	0.035	9,648,400
2026-01-14	0.035	0.040	0.030	0.035	0.035	58,712,200
2026-01-13	0.035	0.035	0.030	0.035	0.035	33,230,200
2026-01-12	0.030	0.045	0.030	0.040	0.040	58,317,400
2026-01-09	0.025	0.035	0.025	0.030	0.030	28,824,400
2026-01-08	0.030	0.030	0.025	0.025	0.025	944,800
2026-01-07	0.025	0.025	0.025	0.025	0.025	1,064,500
2026-01-06	0.025	0.025	0.025	0.025	0.025	626,600
2026-01-05	0.025	0.025	0.025	0.025	0.025	16,500
2026-01-02	0.025	0.030	0.025	0.025	0.025	620,100
2026-01-01	0.025	0.025	0.025	0.025	0.025	0
2025-12-31	0.025	0.025	0.025	0.025	0.025	106,100
2025-12-30	0.025	0.025	0.025	0.025	0.025	0
2025-12-29	0.025	0.025	0.025	0.025	0.025	460,200
2025-12-26	0.025	0.025	0.025	0.025	0.025	410,800
2025-12-25	0.025	0.025	0.025	0.025	0.025	0
2025-12-24	0.025	0.025	0.025	0.025	0.025	494,300
2025-12-23	0.025	0.025	0.025	0.025	0.025	225,100
2025-12-22	0.025	0.025	0.025	0.025	0.025	0
2025-12-19	0.025	0.025	0.025	0.025	0.025	140,000
2025-12-18	0.025	0.025	0.025	0.025	0.025	180,000
2025-12-17	0.025	0.025	0.025	0.025	0.025	409,700
2025-12-16	0.025	0.025	0.025	0.025	0.025	345,000
2025-12-15	0.025	0.025	0.025	0.025	0.025	470,000
2025-12-12	0.025	0.025	0.025	0.025	0.025	1,522,100
2025-12-11	0.025	0.025	0.025	0.025	0.025	112,700
2025-12-10	0.030	0.030	0.025	0.025	0.025	940,100
2025-12-09	0.025	0.030	0.025	0.025	0.025	34,947,500
2025-12-08	0.025	0.025	0.025	0.025	0.025	3,915,100
2025-12-05	0.025	0.025	0.025	0.025	0.025	578,900
2025-12-04	0.025	0.025	0.025	0.025	0.025	260,100
2025-12-03	0.025	0.025	0.025	0.025	0.025	100
2025-12-02	0.030	0.030	0.025	0.030	0.030	573,500
2025-12-01	0.025	0.030	0.025	0.030	0.030	453,200
2025-11-28	0.030	0.030	0.025	0.025	0.025	134,500
2025-11-27	0.030	0.035	0.030	0.030	0.030	15,101,900
2025-11-26	0.030	0.030	0.025	0.030	0.030	956,300
2025-11-25	0.025	0.030	0.025	0.025	0.025	251,000
2025-11-24	0.030	0.030	0.025	0.025	0.025	381,900
2025-11-21	0.030	0.030	0.025	0.025	0.025	25,100
2025-11-20	0.030	0.030	0.030	0.030	0.030	107,100
2025-11-19	0.030	0.030	0.030	0.030	0.030	9,800
2025-11-18	0.025	0.030	0.025	0.030	0.030	996,100
2025-11-17	0.030	0.030	0.025	0.025	0.025	511,700
2025-11-14	0.030	0.030	0.025	0.030	0.030	1,135,000
2025-11-13	0.030	0.030	0.025	0.030	0.030	738,700

← NewerPage 4 of 21 · 1,220 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.