Dnonce Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.035	0.035	0.030	0.030	0.030	1,000
2026-07-24	0.030	0.035	0.030	0.035	0.035	201,400
2026-07-23	0.030	0.030	0.030	0.030	0.030	70,000
2026-07-22	0.030	0.035	0.030	0.035	0.035	12,000
2026-07-21	0.030	0.030	0.030	0.030	0.030	23,000
2026-07-20	0.030	0.030	0.030	0.030	0.030	100,000
2026-07-17	0.030	0.030	0.030	0.030	0.030	1,091,700
2026-07-16	0.030	0.030	0.030	0.030	0.030	0
2026-07-15	0.030	0.030	0.030	0.030	0.030	226,000
2026-07-14	0.035	0.035	0.030	0.030	0.030	1,049,300
2026-07-13	0.030	0.035	0.030	0.035	0.035	503,000
2026-07-10	0.030	0.035	0.030	0.035	0.035	7,000
2026-07-09	0.035	0.035	0.035	0.035	0.035	0
2026-07-08	0.035	0.035	0.035	0.035	0.035	50,000
2026-07-07	0.035	0.035	0.035	0.035	0.035	793,200
2026-07-06	0.030	0.035	0.030	0.035	0.035	21,000
2026-07-03	0.035	0.035	0.030	0.035	0.035	233,000
2026-07-02	0.035	0.035	0.035	0.035	0.035	0
2026-07-01	0.030	0.035	0.030	0.035	0.035	44,800
2026-06-30	0.035	0.035	0.035	0.035	0.035	225,000
2026-06-29	0.035	0.035	0.030	0.035	0.035	193,900
2026-06-26	0.030	0.035	0.030	0.035	0.035	1,365,200
2026-06-25	0.035	0.035	0.030	0.035	0.035	64,600
2026-06-24	0.035	0.035	0.030	0.030	0.030	1,711,000
2026-06-23	0.035	0.035	0.035	0.035	0.035	777,400
2026-06-22	0.035	0.040	0.035	0.040	0.040	563,100
2026-06-19	0.030	0.035	0.030	0.035	0.035	424,600
2026-06-18	0.035	0.035	0.030	0.035	0.035	336,100
2026-06-17	0.040	0.040	0.040	0.040	0.040	0
2026-06-16	0.035	0.040	0.035	0.040	0.040	482,700
2026-06-15	0.035	0.040	0.035	0.040	0.040	1,031,200
2026-06-12	0.035	0.040	0.030	0.035	0.035	162,700
2026-06-11	0.035	0.040	0.035	0.040	0.040	990,500
2026-06-10	0.035	0.040	0.035	0.035	0.035	669,300
2026-06-09	0.035	0.040	0.035	0.040	0.040	350,800
2026-06-08	0.040	0.040	0.035	0.040	0.040	9,200
2026-06-05	0.035	0.040	0.035	0.040	0.040	1,472,700
2026-06-04	0.035	0.040	0.035	0.035	0.035	184,000
2026-06-03	0.035	0.040	0.030	0.040	0.040	3,503,100
2026-06-02	0.040	0.040	0.040	0.040	0.040	0
2026-06-01	0.040	0.040	0.040	0.040	0.040	0
2026-05-29	0.040	0.040	0.040	0.040	0.040	0
2026-05-28	0.035	0.040	0.035	0.040	0.040	30,400
2026-05-27	0.040	0.040	0.040	0.040	0.040	0
2026-05-26	0.040	0.040	0.035	0.040	0.040	458,600
2026-05-25	0.040	0.040	0.035	0.040	0.040	407,100
2026-05-22	0.045	0.045	0.040	0.045	0.045	255,600
2026-05-21	0.040	0.045	0.035	0.045	0.045	873,000
2026-05-20	0.040	0.045	0.040	0.045	0.045	1,075,600
2026-05-19	0.045	0.045	0.035	0.040	0.040	614,100
2026-05-18	0.040	0.045	0.035	0.040	0.040	2,612,300
2026-05-15	0.045	0.045	0.040	0.045	0.045	2,243,400
2026-05-14	0.040	0.050	0.040	0.050	0.050	20,334,100
2026-05-13	0.035	0.040	0.035	0.040	0.040	417,900
2026-05-12	0.035	0.040	0.035	0.035	0.035	320,000
2026-05-11	0.040	0.040	0.035	0.040	0.040	157,800
2026-05-08	0.035	0.040	0.035	0.040	0.040	84,400
2026-05-07	0.040	0.040	0.035	0.040	0.040	89,600
2026-05-06	0.035	0.040	0.035	0.040	0.040	733,800
2026-05-05	0.035	0.040	0.035	0.035	0.035	1,550,500

← NewerPage 2 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.