Dexon Technology PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.84	0.88	0.80	0.84	0.84	-3.45%	1,350,500
Jun 18, 2026	0.72	0.92	0.71	0.87	0.87	22.54%	5,615,776
Jun 17, 2026	0.72	0.74	0.66	0.71	0.71	-1.39%	1,801,112
Jun 16, 2026	0.87	0.87	0.61	0.72	0.72	-17.24%	8,781,809
May 15, 2026	0.88	0.88	0.85	0.87	0.87	-1.14%	119,204
May 14, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	8,515
May 13, 2026	0.90	0.90	0.87	0.87	0.87	-	48,800
May 12, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	12,301
May 11, 2026	0.87	0.90	0.85	0.85	0.85	-3.41%	403,202
May 8, 2026	0.88	0.90	0.88	0.88	0.88	-	138,949
May 7, 2026	0.90	0.92	0.88	0.88	0.88	-4.35%	268,110
May 6, 2026	0.92	0.95	0.89	0.92	0.92	-	454,200
May 5, 2026	0.93	0.95	0.92	0.92	0.92	-4.17%	156,000
Apr 30, 2026	0.95	0.96	0.93	0.96	0.96	1.05%	72,738
Apr 29, 2026	0.94	0.96	0.91	0.95	0.95	-	134,571
Apr 28, 2026	0.94	0.95	0.91	0.95	0.95	-	587,900
Apr 27, 2026	0.98	1.13	0.90	0.95	0.95	-7.77%	205,208
Mar 2, 2026	1.03	1.05	1.02	1.03	1.03	-	22,000
Feb 27, 2026	1.05	1.06	1.03	1.03	1.03	-3.74%	15,218
Feb 26, 2026	1.06	1.07	1.03	1.07	1.07	-	134,000
Feb 25, 2026	1.09	1.09	1.05	1.07	1.07	-	75,500
Feb 23, 2026	1.08	1.08	1.07	1.07	1.07	-	40,700
Feb 20, 2026	1.05	1.07	1.05	1.07	1.07	-	35,601
Feb 19, 2026	1.05	1.08	1.03	1.07	1.07	-	95,400
Feb 18, 2026	1.06	1.07	1.04	1.07	1.07	0.94%	36,038
Feb 17, 2026	1.08	1.09	1.06	1.06	1.06	1.92%	3,202
Feb 16, 2026	1.05	1.05	1.04	1.04	1.04	-0.95%	30,402
Feb 13, 2026	1.04	1.05	1.04	1.05	1.05	-0.94%	96,002
Feb 12, 2026	1.06	1.06	1.06	1.06	1.06	-	7,000