Dynaciate Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.035	0.030	0.030	0.030	162,700
2025-05-22	0.030	0.035	0.030	0.035	0.035	475,700
2025-05-21	0.030	0.035	0.030	0.035	0.035	354,600
2025-05-20	0.030	0.035	0.030	0.035	0.035	1,285,200
2025-05-19	0.035	0.035	0.030	0.030	0.030	2,251,600
2025-05-16	0.030	0.035	0.030	0.030	0.030	681,600
2025-05-15	0.035	0.035	0.030	0.030	0.030	413,000
2025-05-14	0.035	0.035	0.030	0.030	0.030	504,900
2025-05-13	0.035	0.035	0.030	0.035	0.035	854,400
2025-05-09	0.030	0.035	0.030	0.030	0.030	1,357,900
2025-05-08	0.035	0.035	0.030	0.030	0.030	240,500
2025-05-07	0.030	0.035	0.030	0.035	0.035	617,000
2025-05-06	0.030	0.035	0.030	0.035	0.035	3,753,100
2025-05-05	0.035	0.035	0.030	0.030	0.030	4,066,000
2025-05-02	0.035	0.035	0.030	0.030	0.030	933,600
2025-04-30	0.035	0.035	0.030	0.035	0.035	4,651,000
2025-04-29	0.035	0.040	0.030	0.035	0.035	7,066,800
2025-04-28	0.035	0.035	0.030	0.035	0.035	1,040,500
2025-04-25	0.035	0.035	0.030	0.035	0.035	3,151,400
2025-04-24	0.035	0.040	0.030	0.035	0.035	11,477,100
2025-04-23	0.035	0.040	0.030	0.035	0.035	9,636,600
2025-04-22	0.035	0.040	0.030	0.035	0.035	61,455,699
2025-04-21	0.035	0.040	0.035	0.040	0.040	87,213,797
2025-04-18	0.035	0.040	0.035	0.040	0.040	127,525,203
2025-04-17	0.030	0.030	0.030	0.030	0.030	6,129,500
2025-04-16	0.030	0.030	0.030	0.030	0.030	706,400
2025-04-15	0.030	0.035	0.030	0.030	0.030	3,623,400
2025-04-14	0.030	0.030	0.030	0.030	0.030	10,670,600
2025-04-11	0.030	0.030	0.030	0.030	0.030	1,160,000
2025-04-10	0.030	0.035	0.030	0.030	0.030	2,479,500
2025-04-09	0.030	0.030	0.025	0.030	0.030	663,600
2025-04-08	0.030	0.030	0.025	0.030	0.030	5,744,400
2025-04-07	0.030	0.030	0.025	0.030	0.030	1,196,700
2025-04-04	0.030	0.035	0.030	0.030	0.030	5,480,700
2025-04-03	0.035	0.035	0.030	0.035	0.035	661,500
2025-04-02	0.030	0.035	0.030	0.035	0.035	993,100
2025-03-28	0.030	0.035	0.030	0.030	0.030	664,900
2025-03-27	0.030	0.035	0.030	0.035	0.035	5,175,900
2025-03-26	0.030	0.035	0.030	0.030	0.030	2,155,200
2025-03-25	0.030	0.035	0.030	0.030	0.030	809,600
2025-03-24	0.030	0.035	0.030	0.030	0.030	1,428,100
2025-03-21	0.030	0.035	0.030	0.030	0.030	531,900
2025-03-20	0.030	0.035	0.030	0.030	0.030	4,156,700
2025-03-19	0.030	0.030	0.025	0.030	0.030	10,465,100
2025-03-17	0.030	0.030	0.025	0.030	0.030	902,200
2025-03-14	0.030	0.030	0.025	0.030	0.030	2,130,900
2025-03-13	0.030	0.030	0.025	0.025	0.025	1,490,100
2025-03-12	0.025	0.030	0.025	0.025	0.025	2,211,400
2025-03-11	0.025	0.030	0.025	0.030	0.030	1,579,000
2025-03-10	0.025	0.030	0.025	0.025	0.025	1,765,800
2025-03-07	0.030	0.030	0.025	0.030	0.030	2,526,100
2025-03-06	0.030	0.035	0.025	0.030	0.030	3,760,100
2025-03-05	0.030	0.035	0.025	0.030	0.030	26,255,301
2025-03-04	0.030	0.035	0.025	0.030	0.030	59,237,500
2025-03-03	0.035	0.035	0.030	0.035	0.035	42,688,898
2025-02-28	0.040	0.045	0.035	0.040	0.040	13,330,200
2025-02-27	0.040	0.045	0.035	0.040	0.040	33,023,801
2025-02-26	0.045	0.050	0.035	0.040	0.040	131,746,500
2025-02-25	0.050	0.050	0.040	0.045	0.045	79,514,898
2025-02-24	0.050	0.055	0.045	0.050	0.050	64,029,500

← NewerPage 7 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.