Dnonce Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.030	0.035	0.030	0.035	0.035	35,000
2026-05-01	0.035	0.035	0.035	0.035	0.035	0
2026-04-30	0.035	0.035	0.030	0.035	0.035	113,000
2026-04-29	0.035	0.035	0.035	0.035	0.035	100,000
2026-04-28	0.030	0.035	0.030	0.035	0.035	883,000
2026-04-27	0.035	0.035	0.035	0.035	0.035	0
2026-04-24	0.035	0.035	0.035	0.035	0.035	0
2026-04-23	0.035	0.035	0.035	0.035	0.035	0
2026-04-22	0.030	0.035	0.030	0.035	0.035	120,000
2026-04-21	0.035	0.035	0.035	0.035	0.035	10,000
2026-04-20	0.030	0.035	0.030	0.035	0.035	21,000
2026-04-17	0.035	0.035	0.035	0.035	0.035	0
2026-04-16	0.030	0.035	0.030	0.035	0.035	5,000
2026-04-15	0.035	0.035	0.035	0.035	0.035	505,500
2026-04-14	0.030	0.035	0.030	0.035	0.035	6,000
2026-04-13	0.030	0.035	0.030	0.035	0.035	1,700
2026-04-10	0.030	0.035	0.030	0.035	0.035	602,800
2026-04-09	0.030	0.035	0.030	0.035	0.035	28,000
2026-04-08	0.035	0.035	0.030	0.035	0.035	345,400
2026-04-07	0.035	0.035	0.035	0.035	0.035	1,500
2026-04-06	0.030	0.035	0.030	0.030	0.030	39,000
2026-04-03	0.035	0.035	0.035	0.035	0.035	70,000
2026-04-02	0.030	0.035	0.030	0.035	0.035	93,900
2026-04-01	0.035	0.035	0.035	0.035	0.035	8,000
2026-03-31	0.035	0.035	0.035	0.035	0.035	0
2026-03-30	0.035	0.040	0.030	0.035	0.035	298,500
2026-03-27	0.035	0.040	0.030	0.035	0.035	1,034,800
2026-03-26	0.035	0.035	0.035	0.035	0.035	50,500
2026-03-25	0.035	0.040	0.035	0.035	0.035	669,800
2026-03-24	0.040	0.040	0.035	0.035	0.035	74,900
2026-03-20	0.040	0.040	0.040	0.040	0.040	0
2026-03-19	0.035	0.040	0.035	0.040	0.040	49,600
2026-03-18	0.035	0.035	0.030	0.035	0.035	71,000
2026-03-17	0.035	0.035	0.035	0.035	0.035	83,200
2026-03-16	0.030	0.040	0.030	0.040	0.040	50,200
2026-03-13	0.035	0.035	0.035	0.035	0.035	228,000
2026-03-12	0.035	0.040	0.035	0.040	0.040	415,700
2026-03-11	0.035	0.040	0.035	0.040	0.040	193,100
2026-03-10	0.030	0.040	0.030	0.040	0.040	1,494,600
2026-03-09	0.035	0.035	0.030	0.035	0.035	381,500
2026-03-06	0.035	0.035	0.035	0.035	0.035	18,000
2026-03-05	0.035	0.040	0.035	0.040	0.040	326,700
2026-03-04	0.035	0.040	0.035	0.035	0.035	2,826,700
2026-03-03	0.035	0.040	0.035	0.035	0.035	630,200
2026-03-02	0.035	0.040	0.035	0.035	0.035	1,708,200
2026-02-27	0.035	0.040	0.035	0.040	0.040	440,300
2026-02-26	0.035	0.035	0.035	0.035	0.035	787,600
2026-02-25	0.035	0.035	0.035	0.035	0.035	125,000
2026-02-24	0.035	0.040	0.035	0.035	0.035	549,200
2026-02-23	0.035	0.035	0.030	0.035	0.035	18,000
2026-02-20	0.035	0.040	0.035	0.035	0.035	345,700
2026-02-19	0.035	0.040	0.035	0.035	0.035	1,027,300
2026-02-16	0.030	0.035	0.030	0.035	0.035	3,022,200
2026-02-13	0.030	0.030	0.030	0.030	0.030	0
2026-02-12	0.030	0.030	0.030	0.030	0.030	0
2026-02-11	0.030	0.030	0.030	0.030	0.030	0
2026-02-10	0.030	0.030	0.025	0.030	0.030	240,000
2026-02-09	0.025	0.030	0.025	0.030	0.030	215,500
2026-02-06	0.025	0.030	0.025	0.030	0.030	108,400
2026-02-05	0.025	0.030	0.025	0.030	0.030	52,400

← NewerPage 3 of 21 · 1,208 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.