Dnonce Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.030	0.030	0.025	0.025	0.025	332,100
2025-08-15	0.030	0.030	0.030	0.030	0.030	0
2025-08-14	0.025	0.030	0.025	0.030	0.030	112,000
2025-08-13	0.030	0.030	0.030	0.030	0.030	0
2025-08-12	0.025	0.030	0.025	0.030	0.030	11,000
2025-08-11	0.025	0.030	0.025	0.030	0.030	57,200
2025-08-08	0.025	0.030	0.025	0.030	0.030	1,200
2025-08-07	0.025	0.030	0.025	0.030	0.030	21,000
2025-08-06	0.030	0.030	0.030	0.030	0.030	0
2025-08-05	0.030	0.030	0.030	0.030	0.030	0
2025-08-04	0.025	0.030	0.025	0.030	0.030	6,200
2025-08-01	0.030	0.030	0.030	0.030	0.030	0
2025-07-31	0.025	0.030	0.025	0.030	0.030	5,100
2025-07-30	0.030	0.030	0.030	0.030	0.030	13,000
2025-07-29	0.035	0.035	0.030	0.035	0.035	90,300
2025-07-28	0.030	0.035	0.030	0.035	0.035	99,800
2025-07-25	0.030	0.030	0.030	0.030	0.030	0
2025-07-24	0.030	0.030	0.030	0.030	0.030	600
2025-07-23	0.035	0.035	0.030	0.035	0.035	83,400
2025-07-22	0.030	0.035	0.030	0.035	0.035	70,200
2025-07-21	0.030	0.030	0.030	0.030	0.030	158,500
2025-07-18	0.030	0.030	0.025	0.030	0.030	55,100
2025-07-17	0.025	0.030	0.025	0.030	0.030	6,000
2025-07-16	0.030	0.030	0.030	0.030	0.030	200,000
2025-07-15	0.030	0.035	0.030	0.035	0.035	170,400
2025-07-14	0.030	0.030	0.030	0.030	0.030	0
2025-07-11	0.030	0.030	0.030	0.030	0.030	667,400
2025-07-10	0.025	0.035	0.025	0.035	0.035	94,400
2025-07-09	0.025	0.030	0.025	0.030	0.030	10,900
2025-07-08	0.030	0.030	0.025	0.030	0.030	10,300
2025-07-07	0.025	0.030	0.025	0.030	0.030	23,800
2025-07-04	0.035	0.035	0.030	0.030	0.030	506,200
2025-07-03	0.035	0.035	0.030	0.035	0.035	91,300
2025-07-02	0.030	0.035	0.030	0.035	0.035	128,000
2025-07-01	0.035	0.035	0.030	0.035	0.035	37,500
2025-06-30	0.030	0.035	0.030	0.035	0.035	11,456,000
2025-06-26	0.030	0.035	0.030	0.030	0.030	12,186,800
2025-06-25	0.030	0.035	0.030	0.030	0.030	6,578,600
2025-06-24	0.030	0.035	0.030	0.030	0.030	26,255,400
2025-06-23	0.025	0.030	0.025	0.030	0.030	25,411,200
2025-06-20	0.025	0.030	0.025	0.030	0.030	22,000
2025-06-19	0.030	0.030	0.025	0.030	0.030	63,400
2025-06-18	0.030	0.030	0.030	0.030	0.030	0
2025-06-17	0.030	0.030	0.025	0.030	0.030	107,400
2025-06-16	0.030	0.030	0.030	0.030	0.030	6,512,000
2025-06-13	0.030	0.030	0.030	0.030	0.030	0
2025-06-12	0.025	0.030	0.025	0.030	0.030	6,300
2025-06-11	0.030	0.030	0.025	0.030	0.030	378,500
2025-06-10	0.030	0.030	0.030	0.030	0.030	88,800
2025-06-09	0.030	0.030	0.030	0.030	0.030	180,000
2025-06-06	0.030	0.035	0.030	0.035	0.035	1,850,200
2025-06-05	0.030	0.040	0.030	0.030	0.030	2,747,800
2025-06-04	0.030	0.030	0.030	0.030	0.030	0
2025-06-03	0.030	0.030	0.030	0.030	0.030	0
2025-05-30	0.025	0.030	0.025	0.030	0.030	41,000
2025-05-29	0.030	0.030	0.030	0.030	0.030	0
2025-05-28	0.025	0.030	0.025	0.030	0.030	193,000
2025-05-27	0.025	0.030	0.025	0.030	0.030	56,700
2025-05-26	0.035	0.035	0.030	0.030	0.030	200,700
2025-05-23	0.030	0.035	0.030	0.035	0.035	182,200

← NewerPage 6 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.