Dnonce Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.025	0.030	0.025	0.030	0.030	3,000
2025-11-10	0.030	0.030	0.030	0.030	0.030	100
2025-11-07	0.025	0.030	0.025	0.030	0.030	7,000
2025-11-06	0.025	0.030	0.025	0.030	0.030	247,000
2025-11-05	0.030	0.030	0.030	0.030	0.030	427,500
2025-11-04	0.025	0.030	0.025	0.030	0.030	54,000
2025-11-03	0.025	0.030	0.025	0.030	0.030	14,000
2025-10-31	0.030	0.030	0.030	0.030	0.030	366,500
2025-10-30	0.035	0.035	0.030	0.035	0.035	1,483,600
2025-10-29	0.030	0.035	0.030	0.035	0.035	53,800
2025-10-28	0.025	0.035	0.025	0.030	0.030	1,032,000
2025-10-27	0.035	0.035	0.030	0.030	0.030	58,600
2025-10-24	0.035	0.035	0.030	0.035	0.035	24,600
2025-10-23	0.035	0.035	0.030	0.035	0.035	1,500
2025-10-22	0.035	0.035	0.030	0.035	0.035	161,600
2025-10-21	0.030	0.035	0.030	0.035	0.035	329,400
2025-10-17	0.030	0.035	0.030	0.035	0.035	1,355,200
2025-10-16	0.030	0.035	0.030	0.035	0.035	690,900
2025-10-15	0.030	0.035	0.030	0.035	0.035	1,178,200
2025-10-14	0.030	0.035	0.030	0.030	0.030	250,000
2025-10-13	0.030	0.035	0.030	0.035	0.035	350,200
2025-10-10	0.030	0.035	0.030	0.035	0.035	45,500
2025-10-09	0.030	0.035	0.030	0.035	0.035	1,505,000
2025-10-08	0.025	0.025	0.025	0.025	0.025	67,300
2025-10-07	0.030	0.030	0.030	0.030	0.030	205,000
2025-10-06	0.030	0.030	0.025	0.030	0.030	226,500
2025-10-03	0.030	0.030	0.025	0.030	0.030	724,200
2025-10-02	0.035	0.035	0.025	0.030	0.030	3,691,200
2025-10-01	0.030	0.035	0.030	0.035	0.035	401,500
2025-09-30	0.030	0.035	0.030	0.035	0.035	2,675,800
2025-09-29	0.025	0.030	0.025	0.030	0.030	383,500
2025-09-26	0.025	0.030	0.025	0.030	0.030	40,500
2025-09-25	0.025	0.030	0.025	0.030	0.030	65,900
2025-09-24	0.030	0.030	0.030	0.030	0.030	18,000
2025-09-23	0.030	0.030	0.025	0.030	0.030	1,000,800
2025-09-22	0.030	0.030	0.030	0.030	0.030	0
2025-09-19	0.025	0.030	0.025	0.030	0.030	1,175,300
2025-09-18	0.025	0.030	0.025	0.030	0.030	26,500
2025-09-17	0.025	0.030	0.025	0.030	0.030	504,900
2025-09-16	0.030	0.030	0.030	0.030	0.030	0
2025-09-15	0.030	0.030	0.030	0.030	0.030	0
2025-09-12	0.030	0.030	0.030	0.030	0.030	0
2025-09-11	0.025	0.030	0.025	0.030	0.030	501,000
2025-09-10	0.025	0.030	0.025	0.030	0.030	153,000
2025-09-09	0.030	0.030	0.025	0.030	0.030	10,100
2025-09-08	0.025	0.030	0.025	0.030	0.030	1,500
2025-09-05	0.030	0.030	0.030	0.030	0.030	0
2025-09-04	0.025	0.030	0.025	0.030	0.030	14,000
2025-09-03	0.030	0.030	0.025	0.030	0.030	11,100
2025-09-02	0.025	0.030	0.025	0.030	0.030	707,600
2025-09-01	0.030	0.030	0.030	0.030	0.030	0
2025-08-29	0.025	0.030	0.025	0.030	0.030	11,100
2025-08-28	0.030	0.030	0.030	0.030	0.030	0
2025-08-27	0.025	0.030	0.025	0.030	0.030	8,000
2025-08-26	0.030	0.030	0.030	0.030	0.030	100
2025-08-25	0.030	0.030	0.030	0.030	0.030	50,000
2025-08-22	0.025	0.030	0.025	0.030	0.030	1,080,300
2025-08-21	0.030	0.030	0.030	0.030	0.030	0
2025-08-20	0.030	0.030	0.030	0.030	0.030	10,000
2025-08-19	0.030	0.030	0.025	0.030	0.030	4,500

← NewerPage 5 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.