Dexon Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	1.00	1.01	1.00	1.00	1.00	1.01%	49,601
Sep 1, 2026	0.99	1.00	0.99	0.99	0.99	1.02%	66,400
Aug 31, 2026	0.92	0.99	0.92	0.98	0.98	-	21,041
Aug 28, 2026	0.97	0.98	0.97	0.98	0.98	1.03%	17,802
Aug 27, 2026	0.97	0.98	0.93	0.97	0.97	-1.02%	1,610
Aug 26, 2026	0.97	0.99	0.91	0.98	0.98	-	37,449
Aug 25, 2026	0.90	0.98	0.90	0.98	0.98	3.16%	46,590
Aug 24, 2026	0.97	0.97	0.94	0.95	0.95	-	38,314
Aug 21, 2026	0.96	0.96	0.90	0.95	0.95	-1.04%	114,710
Aug 20, 2026	0.95	0.97	0.95	0.96	0.96	1.05%	40,501
Aug 19, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	2,149
Aug 18, 2026	0.98	0.98	0.89	0.93	0.93	-3.12%	31,601
Aug 17, 2026	0.96	0.98	0.88	0.96	0.96	-1.03%	469,000
Aug 14, 2026	0.87	0.98	0.85	0.97	0.97	10.23%	189,839
Aug 13, 2026	0.83	0.94	0.83	0.88	0.88	1.15%	311,944
Aug 11, 2026	0.89	0.90	0.86	0.87	0.87	1.16%	237,900
Aug 10, 2026	0.75	0.91	0.71	0.86	0.86	22.86%	896,040
Aug 7, 2026	0.70	0.72	0.70	0.70	0.70	-2.78%	14,500
Aug 6, 2026	0.70	0.75	0.70	0.72	0.72	2.86%	27,800
Aug 5, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	40,000
Aug 4, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	131,724
Aug 3, 2026	0.73	0.77	0.71	0.73	0.73	-2.67%	194,700
Jul 31, 2026	0.76	0.76	0.75	0.75	0.75	1.35%	17,401
Jul 30, 2026	0.75	0.75	0.73	0.74	0.74	-2.63%	14,700
Jul 27, 2026	0.75	0.77	0.74	0.76	0.76	-3.80%	47,200
Jul 24, 2026	0.75	0.79	0.75	0.79	0.79	-1.25%	6,802
Jul 23, 2026	0.74	0.80	0.74	0.80	0.80	3.90%	130,100
Jul 22, 2026	0.74	0.77	0.74	0.77	0.77	1.32%	2,229
Jul 21, 2026	0.75	0.79	0.75	0.76	0.76	-3.80%	19,700
Jul 20, 2026	0.77	0.79	0.77	0.79	0.79	-	39,800
Jul 17, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	15,102
Jul 16, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	601
Jul 15, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	19,700
Jul 14, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	59,229
Jul 13, 2026	0.77	0.79	0.77	0.79	0.79	-	174,958
Jul 10, 2026	0.79	0.79	0.79	0.79	0.79	-	12,100
Jul 9, 2026	0.82	0.82	0.76	0.79	0.79	2.60%	21,802
Jul 8, 2026	0.79	0.80	0.77	0.77	0.77	-3.75%	116,762
Jul 7, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	101,020
Jul 6, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	82,011
Jul 3, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	97,200
Jul 2, 2026	0.85	0.86	0.82	0.85	0.85	1.19%	207,700
Jul 1, 2026	0.87	0.88	0.84	0.84	0.84	-3.45%	180,949
Jun 30, 2026	0.87	0.89	0.83	0.87	0.87	-1.14%	120,500
Jun 29, 2026	0.86	0.88	0.86	0.88	0.88	1.15%	49,802
Jun 26, 2026	0.87	0.88	0.82	0.87	0.87	1.16%	98,500
Jun 25, 2026	0.82	0.89	0.82	0.86	0.86	-1.15%	200,500
Jun 24, 2026	0.82	0.87	0.80	0.87	0.87	4.82%	182,100
Jun 23, 2026	0.83	0.84	0.81	0.83	0.83	-	81,900
Jun 22, 2026	0.84	0.90	0.82	0.83	0.83	-1.19%	381,610