Dancomech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.38	0.38	0.37	0.38	0.38	-	71,100
Mar 9, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	568,300
Mar 6, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	66,000
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	556,700
Mar 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	567,900
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	-	367,100
Mar 2, 2026	0.39	0.39	0.38	0.38	0.38	-	255,900
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	262,400
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	66,000
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-	118,000
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-	31,000
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-	108,600
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	131,800
Feb 19, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	61,300
Feb 16, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	5,100
Feb 13, 2026	0.37	0.38	0.37	0.38	0.38	-	205,500
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	39,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	35,000
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	56,200
Feb 5, 2026	0.38	0.38	0.37	0.38	0.38	-	202,000
Feb 4, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	301,100
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	269,300
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-	132,800
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	195,000
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	136,100
Jan 27, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	249,100
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-	279,700
Jan 23, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	271,100
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	196,400
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	154,600
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-	85,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	28,100
Jan 16, 2026	0.39	0.39	0.38	0.38	0.38	-	73,300
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	43,800
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	-	94,400
Jan 12, 2026	0.39	0.39	0.38	0.38	0.38	-	46,500
Jan 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	164,300
Jan 8, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	119,400
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-	37,800
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	53,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	76,300
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-	90,600
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	14,100
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	-	17,200
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	31,600
Dec 26, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	13,000
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	8,800
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	11,000