Dancomech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	170,000
Sep 1, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	91,100
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	179,900
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	-	66,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	16,000
Aug 21, 2026	0.33	0.37	0.33	0.36	0.36	9.23%	823,200
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	123,400
Aug 19, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	76,600
Aug 18, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	67,800
Aug 17, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	81,100
Aug 14, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
Aug 13, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	31,800
Aug 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	100,000
Aug 11, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	50,100
Aug 10, 2026	0.33	0.34	0.33	0.33	0.33	-	98,600
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	15,700
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	-	125,000
Aug 5, 2026	0.32	0.33	0.32	0.33	0.33	-	137,500
Aug 4, 2026	0.32	0.33	0.32	0.33	0.33	-	13,000
Aug 3, 2026	0.33	0.33	0.32	0.33	0.33	-	85,200
Jul 31, 2026	0.33	0.33	0.33	0.33	0.33	-	32,000
Jul 30, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	29,800
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	15,400
Jul 28, 2026	0.33	0.33	0.32	0.33	0.33	-	75,600
Jul 27, 2026	0.33	0.33	0.32	0.33	0.33	-	105,600
Jul 24, 2026	0.33	0.33	0.32	0.33	0.33	-	76,600
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	59,000
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	-	15,300
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-	278,700
Jul 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	55,200
Jul 17, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	136,100
Jul 16, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	268,600
Jul 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	94,400
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-	1,100
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	-	114,700
Jul 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	311,400
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	17,500
Jul 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	113,500
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	100
Jul 3, 2026	0.32	0.33	0.32	0.33	0.33	-	164,700
Jul 2, 2026	0.33	0.33	0.33	0.33	0.33	-	78,500
Jul 1, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	12,100
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	-	158,600
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	113,000
Jun 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	59,000
Jun 25, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	78,900
Jun 24, 2026	0.33	0.33	0.33	0.33	0.33	-	43,400
Jun 23, 2026	0.32	0.33	0.32	0.33	0.33	-	125,600
Jun 22, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	364,000
Jun 19, 2026	0.32	0.32	0.32	0.32	0.32	-	124,200