Dnonce Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.030	0.030	0.030	0.030	0.030	0
2026-02-03	0.030	0.030	0.030	0.030	0.030	0
2026-01-30	0.030	0.030	0.025	0.030	0.030	16,100
2026-01-29	0.030	0.030	0.030	0.030	0.030	0
2026-01-28	0.030	0.030	0.025	0.030	0.030	2,459,400
2026-01-27	0.030	0.035	0.025	0.035	0.035	2,145,500
2026-01-26	0.030	0.035	0.030	0.035	0.035	500,700
2026-01-23	0.030	0.035	0.030	0.035	0.035	19,000
2026-01-22	0.035	0.035	0.035	0.035	0.035	5,000
2026-01-21	0.030	0.035	0.030	0.035	0.035	3,300
2026-01-20	0.035	0.035	0.035	0.035	0.035	0
2026-01-19	0.035	0.035	0.035	0.035	0.035	11,041,400
2026-01-16	0.030	0.035	0.030	0.035	0.035	1,235,800
2026-01-15	0.035	0.035	0.035	0.035	0.035	0
2026-01-14	0.035	0.035	0.030	0.035	0.035	178,000
2026-01-13	0.030	0.035	0.030	0.035	0.035	23,000
2026-01-12	0.035	0.035	0.030	0.035	0.035	25,500
2026-01-09	0.030	0.035	0.030	0.030	0.030	201,000
2026-01-08	0.030	0.035	0.030	0.035	0.035	2,998,700
2026-01-07	0.035	0.035	0.030	0.035	0.035	14,100
2026-01-06	0.035	0.035	0.030	0.035	0.035	7,100
2026-01-05	0.030	0.035	0.030	0.035	0.035	1,800,600
2026-01-02	0.035	0.035	0.030	0.035	0.035	31,000
2026-01-01	0.030	0.030	0.030	0.030	0.030	0
2025-12-31	0.030	0.030	0.030	0.030	0.030	42,800
2025-12-30	0.030	0.030	0.030	0.030	0.030	13,000
2025-12-29	0.030	0.035	0.030	0.035	0.035	40,500
2025-12-26	0.030	0.035	0.030	0.035	0.035	51,500
2025-12-25	0.030	0.030	0.030	0.030	0.030	0
2025-12-24	0.030	0.030	0.030	0.030	0.030	288,900
2025-12-23	0.035	0.035	0.035	0.035	0.035	0
2025-12-22	0.030	0.035	0.030	0.035	0.035	16,500
2025-12-19	0.030	0.030	0.030	0.030	0.030	250,000
2025-12-18	0.030	0.030	0.030	0.030	0.030	158,000
2025-12-17	0.025	0.030	0.025	0.030	0.030	96,000
2025-12-16	0.025	0.030	0.025	0.030	0.030	14,000
2025-12-15	0.030	0.030	0.025	0.030	0.030	138,100
2025-12-12	0.030	0.035	0.025	0.030	0.030	774,000
2025-12-11	0.025	0.035	0.025	0.035	0.035	450,400
2025-12-10	0.030	0.030	0.030	0.030	0.030	18,000
2025-12-09	0.030	0.030	0.030	0.030	0.030	86,000
2025-12-08	0.030	0.030	0.030	0.030	0.030	607,100
2025-12-05	0.035	0.035	0.035	0.035	0.035	0
2025-12-04	0.030	0.035	0.030	0.035	0.035	49,700
2025-12-03	0.030	0.035	0.025	0.030	0.030	8,245,000
2025-12-02	0.030	0.035	0.030	0.035	0.035	52,000
2025-12-01	0.030	0.035	0.030	0.035	0.035	494,000
2025-11-28	0.035	0.035	0.035	0.035	0.035	78,000
2025-11-27	0.035	0.040	0.035	0.035	0.035	1,548,700
2025-11-26	0.030	0.045	0.030	0.040	0.040	15,743,700
2025-11-25	0.025	0.030	0.025	0.030	0.030	7,500
2025-11-24	0.030	0.030	0.030	0.030	0.030	48,600
2025-11-21	0.025	0.030	0.025	0.030	0.030	151,000
2025-11-20	0.030	0.030	0.030	0.030	0.030	12,500
2025-11-19	0.030	0.030	0.030	0.030	0.030	0
2025-11-18	0.025	0.030	0.025	0.030	0.030	52,000
2025-11-17	0.025	0.030	0.025	0.030	0.030	19,300
2025-11-14	0.025	0.030	0.025	0.030	0.030	22,000
2025-11-13	0.025	0.030	0.025	0.030	0.030	5,000
2025-11-12	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 4 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.