Dynaciate Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.025	0.030	0.025	0.030	0.030	302,000
2026-10-19	0.025	0.025	0.025	0.025	0.025	938,200
2026-10-16	0.025	0.030	0.025	0.030	0.030	1,686,500
2026-10-15	0.025	0.030	0.025	0.025	0.025	150,100
2026-10-14	0.025	0.025	0.025	0.025	0.025	1,444,000
2026-10-13	0.025	0.030	0.025	0.025	0.025	334,700
2026-10-12	0.025	0.030	0.025	0.030	0.030	117,200
2026-10-09	0.025	0.030	0.025	0.030	0.030	200,100
2026-10-08	0.025	0.030	0.025	0.030	0.030	1,612,000
2026-10-07	0.025	0.025	0.025	0.025	0.025	1,075,000
2026-10-06	0.025	0.025	0.025	0.025	0.025	135,300
2026-10-05	0.030	0.030	0.025	0.025	0.025	462,000
2026-10-02	0.025	0.030	0.025	0.030	0.030	305,700
2026-10-01	0.025	0.030	0.025	0.030	0.030	3,175,200
2026-09-30	0.025	0.030	0.025	0.025	0.025	1,827,700
2026-09-29	0.030	0.030	0.025	0.025	0.025	2,395,100
2026-09-28	0.025	0.030	0.025	0.025	0.025	1,679,000
2026-09-25	0.025	0.030	0.025	0.025	0.025	115,700
2026-09-24	0.030	0.030	0.025	0.025	0.025	1,128,100
2026-09-23	0.030	0.030	0.030	0.030	0.030	594,800
2026-09-22	0.030	0.030	0.030	0.030	0.030	9,368,500
2026-09-21	0.030	0.030	0.030	0.030	0.030	932,300
2026-09-18	0.030	0.035	0.030	0.030	0.030	1,906,100
2026-09-17	0.030	0.030	0.030	0.030	0.030	2,369,100
2026-09-16	0.030	0.030	0.030	0.030	0.030	0
2026-09-15	0.035	0.035	0.030	0.030	0.030	600,800
2026-09-14	0.030	0.030	0.030	0.030	0.030	5,705,400
2026-09-11	0.030	0.030	0.030	0.030	0.030	1,357,400
2026-09-10	0.030	0.035	0.030	0.030	0.030	1,518,400
2026-09-09	0.030	0.035	0.030	0.030	0.030	2,171,700
2026-09-08	0.035	0.035	0.030	0.030	0.030	5,559,700
2026-09-07	0.040	0.040	0.030	0.035	0.035	119,667,800
2026-09-04	0.045	0.045	0.035	0.045	0.045	59,075,500
2026-09-03	0.045	0.045	0.035	0.045	0.045	144,303,400
2026-09-02	0.040	0.045	0.040	0.040	0.040	109,036,800
2026-09-01	0.040	0.040	0.035	0.035	0.035	4,954,600
2026-08-31	0.040	0.040	0.040	0.040	0.040	0
2026-08-28	0.040	0.045	0.035	0.040	0.040	21,555,100
2026-08-27	0.040	0.045	0.040	0.040	0.040	13,795,100
2026-08-26	0.040	0.045	0.035	0.045	0.045	39,714,400
2026-08-25	0.040	0.040	0.040	0.040	0.040	0
2026-08-24	0.040	0.040	0.035	0.040	0.040	273,300
2026-08-21	0.040	0.040	0.035	0.040	0.040	200,800
2026-08-20	0.040	0.045	0.035	0.040	0.040	21,895,900
2026-08-19	0.040	0.040	0.035	0.040	0.040	133,700
2026-08-18	0.035	0.045	0.035	0.040	0.040	20,149,700
2026-08-17	0.040	0.040	0.035	0.035	0.035	275,400
2026-08-14	0.040	0.045	0.035	0.040	0.040	28,110,900
2026-08-13	0.040	0.040	0.040	0.040	0.040	60,200
2026-08-12	0.035	0.040	0.035	0.040	0.040	691,500
2026-08-11	0.035	0.035	0.035	0.035	0.035	1,194,500
2026-08-10	0.035	0.035	0.035	0.035	0.035	3,652,500
2026-08-07	0.035	0.035	0.035	0.035	0.035	269,000
2026-08-06	0.035	0.035	0.035	0.035	0.035	571,400
2026-08-05	0.035	0.035	0.035	0.035	0.035	1,500,700
2026-08-04	0.035	0.040	0.035	0.035	0.035	647,300
2026-08-03	0.035	0.035	0.035	0.035	0.035	351,000
2026-07-31	0.035	0.040	0.035	0.040	0.040	470,000
2026-07-30	0.035	0.035	0.035	0.035	0.035	145,000
2026-07-29	0.035	0.035	0.035	0.035	0.035	1,783,100

Page 1 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.