Dancomech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	216,400
Oct 12, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	5,000
Oct 9, 2026	0.32	0.33	0.32	0.33	0.33	-	73,700
Oct 8, 2026	0.33	0.33	0.33	0.33	0.33	-	73,000
Oct 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	100,200
Oct 6, 2026	0.33	0.34	0.33	0.33	0.33	-	20,100
Oct 5, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	54,400
Oct 2, 2026	0.35	0.35	0.34	0.34	0.34	-	85,100
Oct 1, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	79,800
Sep 30, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	5,000
Sep 29, 2026	0.34	0.35	0.34	0.35	0.35	-	38,000
Sep 28, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	3,000
Sep 25, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	81,100
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	-	27,100
Sep 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	103,900
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	30,000
Sep 18, 2026	0.35	0.35	0.34	0.35	0.35	-	24,200
Sep 17, 2026	0.34	0.35	0.34	0.35	0.35	-	12,800
Sep 15, 2026	0.33	0.35	0.33	0.35	0.35	-	93,600
Sep 14, 2026	0.35	0.35	0.33	0.35	0.35	-	100,100
Sep 11, 2026	0.35	0.35	0.33	0.35	0.35	-	57,200
Sep 10, 2026	0.35	0.35	0.33	0.35	0.35	4.55%	3,200
Sep 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	43,000
Sep 8, 2026	0.34	0.35	0.34	0.34	0.34	-	99,300
Sep 7, 2026	0.34	0.34	0.34	0.34	0.34	3.82%	187,100
Sep 4, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	1,400
Sep 2, 2026	0.33	0.34	0.33	0.34	0.33	1.49%	170,000
Sep 1, 2026	0.33	0.34	0.33	0.34	0.33	-1.47%	91,100
Aug 28, 2026	0.35	0.35	0.34	0.34	0.33	-2.86%	179,900
Aug 26, 2026	0.35	0.35	0.35	0.35	0.34	-	66,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.34	-1.41%	16,000
Aug 21, 2026	0.33	0.37	0.33	0.36	0.35	9.23%	823,200
Aug 20, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	123,400
Aug 19, 2026	0.34	0.34	0.33	0.33	0.32	-1.49%	76,600
Aug 18, 2026	0.33	0.34	0.33	0.34	0.33	1.52%	67,800
Aug 17, 2026	0.33	0.34	0.33	0.33	0.32	-1.49%	81,100
Aug 14, 2026	0.34	0.34	0.34	0.34	0.33	-	5,000
Aug 13, 2026	0.35	0.35	0.34	0.34	0.33	-2.90%	31,800
Aug 12, 2026	0.34	0.35	0.34	0.35	0.34	1.47%	100,000
Aug 11, 2026	0.34	0.34	0.34	0.34	0.33	3.03%	50,100
Aug 10, 2026	0.33	0.34	0.33	0.33	0.32	-	98,600
Aug 7, 2026	0.33	0.33	0.33	0.33	0.32	1.54%	15,700
Aug 6, 2026	0.33	0.33	0.33	0.33	0.32	-	125,000
Aug 5, 2026	0.32	0.33	0.32	0.33	0.32	-	137,500
Aug 4, 2026	0.32	0.33	0.32	0.33	0.32	-	13,000
Aug 3, 2026	0.33	0.33	0.32	0.33	0.32	-	85,200
Jul 31, 2026	0.33	0.33	0.33	0.33	0.32	-	32,000
Jul 30, 2026	0.33	0.33	0.32	0.33	0.32	1.56%	29,800
Jul 29, 2026	0.32	0.32	0.32	0.32	0.31	-1.54%	15,400