Dancomech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	73,000
Jun 16, 2026	0.33	0.33	0.32	0.33	0.33	-	58,500
Jun 15, 2026	0.33	0.33	0.32	0.33	0.33	-	64,600
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	45,700
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	7,600
Jun 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	40,600
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	112,400
Jun 8, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	465,200
Jun 5, 2026	0.34	0.34	0.34	0.34	0.34	-	32,900
Jun 4, 2026	0.34	0.34	0.34	0.34	0.34	-	28,100
Jun 3, 2026	0.35	0.35	0.33	0.34	0.34	-4.23%	394,100
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-	200
May 26, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	25,500
May 25, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	40,000
May 22, 2026	0.36	0.36	0.35	0.36	0.36	-	198,000
May 21, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	50,800
May 20, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	237,900
May 19, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	165,400
May 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	116,000
May 15, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
May 14, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	183,500
May 13, 2026	0.36	0.36	0.36	0.36	0.36	-	188,500
May 12, 2026	0.36	0.36	0.36	0.36	0.36	-	37,800
May 11, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
May 7, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	104,500
May 6, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	132,000
May 5, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	59,500
May 4, 2026	0.36	0.36	0.36	0.36	0.36	-	110,000