Dnonce Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.035	0.030	0.035	0.035	182,200
2025-05-22	0.030	0.035	0.025	0.030	0.030	22,700
2025-05-21	0.030	0.035	0.025	0.035	0.035	694,600
2025-05-20	0.030	0.035	0.030	0.035	0.035	285,900
2025-05-19	0.030	0.035	0.030	0.035	0.035	52,500
2025-05-16	0.035	0.035	0.035	0.035	0.035	0
2025-05-15	0.030	0.035	0.030	0.035	0.035	190,200
2025-05-14	0.030	0.035	0.030	0.035	0.035	12,100
2025-05-13	0.035	0.035	0.030	0.035	0.035	61,500
2025-05-09	0.030	0.035	0.030	0.035	0.035	294,500
2025-05-08	0.035	0.035	0.035	0.035	0.035	0
2025-05-07	0.030	0.035	0.030	0.035	0.035	71,700
2025-05-06	0.030	0.035	0.030	0.035	0.035	1,375,200
2025-05-05	0.035	0.035	0.030	0.035	0.035	381,200
2025-05-02	0.030	0.035	0.030	0.035	0.035	607,100
2025-04-30	0.030	0.030	0.030	0.030	0.030	762,400
2025-04-29	0.030	0.030	0.030	0.030	0.030	28,000
2025-04-28	0.030	0.030	0.030	0.030	0.030	179,900
2025-04-25	0.025	0.030	0.025	0.030	0.030	70,000
2025-04-24	0.030	0.030	0.030	0.030	0.030	308,000
2025-04-23	0.025	0.030	0.025	0.030	0.030	5,000
2025-04-22	0.030	0.030	0.030	0.030	0.030	230,000
2025-04-21	0.030	0.035	0.030	0.035	0.035	325,000
2025-04-18	0.025	0.035	0.025	0.035	0.035	420,700
2025-04-17	0.030	0.030	0.030	0.030	0.030	21,000
2025-04-16	0.030	0.030	0.025	0.030	0.030	1,129,300
2025-04-15	0.025	0.030	0.025	0.030	0.030	179,200
2025-04-14	0.025	0.030	0.025	0.030	0.030	3,200
2025-04-11	0.030	0.030	0.030	0.030	0.030	301,000
2025-04-10	0.030	0.030	0.030	0.030	0.030	102,000
2025-04-09	0.025	0.030	0.025	0.030	0.030	137,900
2025-04-07	0.030	0.035	0.030	0.030	0.030	43,500
2025-04-04	0.030	0.035	0.030	0.030	0.030	325,900
2025-04-02	0.030	0.030	0.030	0.030	0.030	6,000
2025-03-28	0.030	0.030	0.030	0.030	0.030	49,000
2025-03-27	0.030	0.035	0.030	0.030	0.030	650,200
2025-03-26	0.030	0.030	0.025	0.030	0.030	76,000
2025-03-25	0.030	0.030	0.025	0.030	0.030	969,000
2025-03-24	0.035	0.035	0.030	0.035	0.035	460,000
2025-03-21	0.035	0.035	0.030	0.030	0.030	129,400
2025-03-20	0.030	0.035	0.025	0.035	0.035	1,105,400
2025-03-19	0.025	0.030	0.025	0.030	0.030	1,269,900
2025-03-17	0.030	0.030	0.030	0.030	0.030	83,000
2025-03-14	0.025	0.030	0.025	0.030	0.030	606,000
2025-03-13	0.030	0.030	0.030	0.030	0.030	57,800
2025-03-12	0.030	0.030	0.030	0.030	0.030	161,000
2025-03-11	0.025	0.030	0.025	0.030	0.030	1,400,500
2025-03-10	0.025	0.030	0.025	0.030	0.030	1,042,800
2025-03-07	0.030	0.030	0.025	0.030	0.030	447,800
2025-03-06	0.030	0.035	0.025	0.030	0.030	3,230,800
2025-03-05	0.040	0.040	0.025	0.030	0.030	10,853,400
2025-03-04	0.040	0.040	0.035	0.040	0.040	448,400
2025-03-03	0.040	0.045	0.040	0.045	0.045	676,000
2025-02-28	0.040	0.045	0.040	0.045	0.045	1,737,600
2025-02-27	0.040	0.045	0.040	0.045	0.045	39,300
2025-02-26	0.040	0.045	0.040	0.045	0.045	10,000
2025-02-25	0.045	0.045	0.040	0.045	0.045	123,000
2025-02-24	0.045	0.045	0.045	0.045	0.045	5,000
2025-02-21	0.045	0.050	0.045	0.045	0.045	495,300
2025-02-20	0.045	0.045	0.040	0.045	0.045	2,069,500

← NewerPage 7 of 21 · 1,209 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.