Dynaciate Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.025	0.025	0.025	0.025	0.025	200,000
2025-11-11	0.030	0.030	0.025	0.030	0.030	16,700
2025-11-10	0.025	0.030	0.025	0.025	0.025	1,183,400
2025-11-07	0.030	0.030	0.025	0.025	0.025	721,300
2025-11-06	0.025	0.030	0.025	0.030	0.030	2,729,500
2025-11-05	0.025	0.030	0.025	0.030	0.030	538,500
2025-11-04	0.030	0.030	0.025	0.030	0.030	1,443,200
2025-11-03	0.030	0.030	0.030	0.030	0.030	4,109,400
2025-10-31	0.030	0.030	0.030	0.030	0.030	1,771,600
2025-10-30	0.030	0.030	0.030	0.030	0.030	1,396,500
2025-10-29	0.030	0.035	0.030	0.030	0.030	352,800
2025-10-28	0.035	0.035	0.030	0.030	0.030	5,874,000
2025-10-27	0.035	0.035	0.030	0.035	0.035	637,800
2025-10-24	0.030	0.035	0.030	0.035	0.035	20,186,200
2025-10-23	0.030	0.030	0.025	0.030	0.030	4,882,200
2025-10-22	0.025	0.025	0.025	0.025	0.025	1,630,000
2025-10-21	0.025	0.030	0.025	0.030	0.030	821,900
2025-10-17	0.025	0.030	0.025	0.030	0.030	540,500
2025-10-16	0.030	0.030	0.025	0.030	0.030	255,200
2025-10-15	0.030	0.030	0.025	0.030	0.030	782,100
2025-10-14	0.030	0.030	0.025	0.030	0.030	959,400
2025-10-13	0.025	0.025	0.025	0.025	0.025	1,170,100
2025-10-10	0.030	0.030	0.025	0.025	0.025	630,100
2025-10-09	0.030	0.030	0.030	0.030	0.030	460,500
2025-10-08	0.025	0.030	0.025	0.030	0.030	467,400
2025-10-07	0.030	0.030	0.025	0.030	0.030	372,900
2025-10-06	0.030	0.030	0.025	0.030	0.030	755,000
2025-10-03	0.030	0.030	0.025	0.025	0.025	1,315,000
2025-10-02	0.030	0.030	0.025	0.025	0.025	5,435,200
2025-10-01	0.030	0.030	0.025	0.030	0.030	1,538,900
2025-09-30	0.030	0.030	0.030	0.030	0.030	821,000
2025-09-29	0.030	0.035	0.030	0.030	0.030	19,609,800
2025-09-26	0.030	0.035	0.025	0.030	0.030	41,232,398
2025-09-25	0.030	0.035	0.025	0.030	0.030	23,176,100
2025-09-24	0.030	0.030	0.030	0.030	0.030	1,687,000
2025-09-23	0.025	0.025	0.025	0.025	0.025	10,000
2025-09-22	0.025	0.030	0.025	0.030	0.030	315,000
2025-09-19	0.025	0.025	0.025	0.025	0.025	0
2025-09-18	0.030	0.030	0.025	0.025	0.025	98,100
2025-09-17	0.030	0.030	0.025	0.030	0.030	1,032,900
2025-09-16	0.025	0.025	0.025	0.025	0.025	0
2025-09-15	0.025	0.025	0.025	0.025	0.025	0
2025-09-12	0.030	0.030	0.025	0.025	0.025	1,313,900
2025-09-11	0.025	0.030	0.025	0.030	0.030	1,658,100
2025-09-10	0.030	0.030	0.025	0.025	0.025	95,700
2025-09-09	0.030	0.030	0.030	0.030	0.030	637,200
2025-09-08	0.025	0.030	0.025	0.030	0.030	350,500
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.030	0.030	0.025	0.025	0.025	100,200
2025-09-03	0.025	0.030	0.025	0.025	0.025	1,270,200
2025-09-02	0.030	0.030	0.030	0.030	0.030	100,000
2025-09-01	0.030	0.030	0.030	0.030	0.030	0
2025-08-29	0.025	0.030	0.025	0.030	0.030	70,100
2025-08-28	0.025	0.030	0.025	0.030	0.030	3,943,800
2025-08-27	0.025	0.030	0.025	0.030	0.030	44,900
2025-08-26	0.030	0.030	0.025	0.025	0.025	1,087,100
2025-08-25	0.025	0.035	0.025	0.030	0.030	23,505,400
2025-08-22	0.030	0.030	0.025	0.025	0.025	117,000
2025-08-21	0.030	0.030	0.025	0.030	0.030	200,200
2025-08-20	0.025	0.025	0.025	0.025	0.025	45,000

← NewerPage 5 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.