Dancomech Holdings Berhad (KLSE:DANCO)
Malaysia · Delayed Price · Currency is MYR 0.4000
0.00 (0.00%)
At close: Aug 8, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33,800 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 150,000 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 36,800 |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 63,800 |
| Aug 1, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 91,300 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 48,300 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 65,000 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 140,000 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 217,100 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 106,800 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 44,100 |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60,000 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60,300 |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,100 |
| Jul 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 109,000 |
| Jul 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 236,100 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 77,100 |
| Jul 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 64,100 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,500 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 95,200 |
| Jul 10, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 155,600 |
| Jul 9, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 88,700 |
| Jul 8, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 104,000 |
| Jul 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 15,100 |
| Jul 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 63,100 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 33,400 |
| Jul 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 51,000 |
| Jul 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 90,000 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 138,800 |
| Jun 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 40,100 |
| Jun 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 125,000 |
| Jun 24, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 160,000 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 109,000 |
| Jun 19, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 81,200 |
| Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Jun 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 280,000 |
| Jun 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 36,100 |
| Jun 13, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 111,200 |
| Jun 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 60,000 |
| Jun 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 10,000 |
| Jun 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 48,500 |
| Jun 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 12,400 |
| Jun 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 47,000 |
| Jun 4, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 18,400 |
| Jun 3, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.22% | 96,100 |
| May 30, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -5.75% | 1,580,400 |
| May 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 143,100 |
| May 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 114,900 |
| May 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 131,000 |
| May 26, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 200,200 |