Dnonce Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.035	0.035	0.035	0.035	0.035	2,000
2026-10-16	0.035	0.035	0.030	0.035	0.035	205,000
2026-10-15	0.030	0.035	0.030	0.035	0.035	119,000
2026-10-14	0.035	0.035	0.035	0.035	0.035	51,000
2026-10-13	0.035	0.035	0.035	0.035	0.035	1,257,600
2026-10-12	0.035	0.035	0.035	0.035	0.035	1,537,300
2026-10-09	0.035	0.040	0.035	0.040	0.040	50,700
2026-10-08	0.035	0.040	0.035	0.040	0.040	705,500
2026-10-07	0.040	0.040	0.040	0.040	0.040	100
2026-10-06	0.040	0.040	0.040	0.040	0.040	6,100
2026-10-05	0.035	0.040	0.030	0.040	0.040	813,300
2026-10-02	0.035	0.040	0.035	0.040	0.040	1,371,300
2026-10-01	0.040	0.040	0.035	0.040	0.040	364,200
2026-09-30	0.035	0.040	0.035	0.040	0.040	1,390,900
2026-09-29	0.035	0.035	0.035	0.035	0.035	148,000
2026-09-28	0.035	0.035	0.035	0.035	0.035	106,600
2026-09-25	0.035	0.040	0.035	0.040	0.040	131,400
2026-09-24	0.035	0.040	0.035	0.035	0.035	21,850,300
2026-09-23	0.035	0.035	0.035	0.035	0.035	19,750,400
2026-09-22	0.035	0.040	0.035	0.040	0.040	1,933,800
2026-09-21	0.035	0.035	0.030	0.035	0.035	247,500
2026-09-18	0.035	0.035	0.030	0.035	0.035	16,300
2026-09-17	0.035	0.035	0.030	0.035	0.035	266,900
2026-09-16	0.035	0.035	0.035	0.035	0.035	0
2026-09-15	0.035	0.035	0.030	0.035	0.035	185,100
2026-09-14	0.035	0.035	0.035	0.035	0.035	72,100
2026-09-11	0.035	0.035	0.030	0.035	0.035	95,000
2026-09-10	0.035	0.035	0.030	0.035	0.035	219,400
2026-09-09	0.035	0.035	0.030	0.035	0.035	109,600
2026-09-08	0.035	0.035	0.035	0.035	0.035	29,300
2026-09-07	0.035	0.035	0.035	0.035	0.035	55,100
2026-09-04	0.035	0.035	0.030	0.035	0.035	1,168,300
2026-09-03	0.035	0.035	0.030	0.035	0.035	3,046,100
2026-09-02	0.035	0.040	0.035	0.040	0.040	1,944,900
2026-09-01	0.040	0.040	0.035	0.040	0.040	220,000
2026-08-31	0.040	0.040	0.040	0.040	0.040	0
2026-08-28	0.040	0.040	0.035	0.040	0.040	839,500
2026-08-27	0.040	0.045	0.035	0.045	0.045	4,676,400
2026-08-26	0.035	0.050	0.035	0.040	0.040	15,502,700
2026-08-25	0.035	0.035	0.035	0.035	0.035	0
2026-08-24	0.030	0.035	0.030	0.035	0.035	3,000
2026-08-21	0.030	0.035	0.030	0.035	0.035	499,000
2026-08-20	0.030	0.035	0.030	0.035	0.035	187,200
2026-08-19	0.035	0.035	0.035	0.035	0.035	0
2026-08-18	0.035	0.040	0.035	0.035	0.035	2,519,200
2026-08-17	0.035	0.045	0.035	0.035	0.035	4,423,000
2026-08-14	0.030	0.030	0.030	0.030	0.030	67,000
2026-08-13	0.035	0.035	0.030	0.030	0.030	11,400
2026-08-12	0.030	0.035	0.030	0.035	0.035	520,700
2026-08-11	0.030	0.030	0.030	0.030	0.030	520,700
2026-08-10	0.035	0.035	0.030	0.035	0.035	336,800
2026-08-07	0.035	0.035	0.035	0.035	0.035	0
2026-08-06	0.030	0.035	0.030	0.035	0.035	100,200
2026-08-05	0.030	0.035	0.025	0.035	0.035	601,200
2026-08-04	0.030	0.030	0.030	0.030	0.030	200,000
2026-08-03	0.030	0.030	0.030	0.030	0.030	313,000
2026-07-31	0.030	0.030	0.030	0.030	0.030	581,600
2026-07-30	0.030	0.030	0.030	0.030	0.030	40,100
2026-07-29	0.030	0.030	0.030	0.030	0.030	18,000
2026-07-28	0.030	0.030	0.030	0.030	0.030	15,000

Page 1 of 5 · 256 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.