Dynaciate Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.025	0.030	0.025	0.025	0.025	174,000
2025-08-18	0.025	0.025	0.025	0.025	0.025	353,000
2025-08-15	0.030	0.030	0.025	0.030	0.030	33,300
2025-08-14	0.030	0.030	0.030	0.030	0.030	306,600
2025-08-13	0.030	0.030	0.025	0.030	0.030	176,000
2025-08-12	0.025	0.030	0.025	0.025	0.025	732,000
2025-08-11	0.030	0.030	0.025	0.025	0.025	2,700,000
2025-08-08	0.025	0.025	0.025	0.025	0.025	221,500
2025-08-07	0.025	0.025	0.025	0.025	0.025	365,000
2025-08-06	0.025	0.025	0.025	0.025	0.025	615,000
2025-08-05	0.025	0.025	0.025	0.025	0.025	399,300
2025-08-04	0.025	0.030	0.025	0.025	0.025	523,200
2025-08-01	0.025	0.030	0.025	0.030	0.030	1,430,100
2025-07-31	0.025	0.030	0.025	0.025	0.025	651,100
2025-07-30	0.025	0.030	0.025	0.025	0.025	405,500
2025-07-29	0.025	0.025	0.025	0.025	0.025	142,200
2025-07-28	0.025	0.030	0.025	0.030	0.030	81,300
2025-07-25	0.030	0.030	0.025	0.030	0.030	246,000
2025-07-24	0.030	0.030	0.030	0.030	0.030	3,215,500
2025-07-23	0.030	0.030	0.025	0.030	0.030	756,400
2025-07-22	0.030	0.030	0.030	0.030	0.030	3,000
2025-07-21	0.025	0.030	0.025	0.030	0.030	1,036,000
2025-07-18	0.030	0.030	0.025	0.025	0.025	90,100
2025-07-17	0.030	0.030	0.025	0.025	0.025	60,000
2025-07-16	0.025	0.030	0.025	0.030	0.030	939,900
2025-07-15	0.030	0.030	0.025	0.025	0.025	150,100
2025-07-14	0.025	0.030	0.025	0.025	0.025	103,200
2025-07-11	0.025	0.025	0.025	0.025	0.025	203,900
2025-07-10	0.030	0.030	0.030	0.030	0.030	30,000
2025-07-09	0.025	0.030	0.025	0.030	0.030	160,000
2025-07-08	0.025	0.030	0.025	0.030	0.030	320,800
2025-07-07	0.025	0.025	0.025	0.025	0.025	5,500
2025-07-04	0.030	0.030	0.025	0.025	0.025	41,000
2025-07-03	0.025	0.030	0.025	0.025	0.025	495,900
2025-07-02	0.025	0.025	0.025	0.025	0.025	194,000
2025-07-01	0.025	0.030	0.025	0.025	0.025	1,294,700
2025-06-30	0.025	0.030	0.025	0.025	0.025	4,335,900
2025-06-26	0.025	0.025	0.025	0.025	0.025	255,100
2025-06-25	0.025	0.025	0.025	0.025	0.025	158,900
2025-06-24	0.025	0.025	0.025	0.025	0.025	989,900
2025-06-23	0.025	0.025	0.025	0.025	0.025	2,454,800
2025-06-20	0.025	0.025	0.025	0.025	0.025	970,400
2025-06-19	0.030	0.030	0.025	0.030	0.030	377,100
2025-06-18	0.025	0.030	0.025	0.030	0.030	332,300
2025-06-17	0.025	0.030	0.025	0.025	0.025	531,400
2025-06-16	0.025	0.025	0.025	0.025	0.025	778,100
2025-06-13	0.025	0.025	0.025	0.025	0.025	280,300
2025-06-12	0.025	0.025	0.025	0.025	0.025	160,000
2025-06-11	0.025	0.025	0.025	0.025	0.025	843,400
2025-06-10	0.030	0.030	0.025	0.025	0.025	1,119,500
2025-06-09	0.030	0.030	0.030	0.030	0.030	47,900
2025-06-06	0.025	0.025	0.025	0.025	0.025	669,200
2025-06-05	0.030	0.030	0.025	0.025	0.025	636,000
2025-06-04	0.025	0.030	0.025	0.030	0.030	1,174,200
2025-06-03	0.025	0.030	0.025	0.025	0.025	727,500
2025-05-30	0.030	0.030	0.025	0.025	0.025	1,111,800
2025-05-29	0.030	0.030	0.025	0.025	0.025	1,025,100
2025-05-28	0.025	0.030	0.025	0.030	0.030	1,040,000
2025-05-27	0.030	0.030	0.025	0.030	0.030	5,981,300
2025-05-26	0.035	0.035	0.030	0.030	0.030	18,656,300

← NewerPage 6 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.