Dancomech Holdings Berhad (KLSE:DANCO)
Malaysia · Delayed Price · Currency is MYR 0.3400
0.00 (0.00%)
At close: Jun 3, 2026
Dancomech Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 15,000 |
| Apr 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 87,300 |
| Apr 28, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 40,000 |
| Apr 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 55,000 |
| Apr 24, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 105,100 |
| Apr 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 52,500 |
| Apr 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 159,100 |
| Apr 21, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 187,400 |
| Apr 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 32,000 |
| Apr 17, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,500 |
| Apr 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 73,300 |
| Apr 15, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 185,100 |
| Apr 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 103,000 |
| Apr 13, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 32,500 |
| Apr 10, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 41,300 |
| Apr 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 61,400 |
| Apr 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 237,400 |
| Apr 7, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 41,800 |
| Apr 6, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 73,000 |
| Apr 3, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 24,400 |
| Apr 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,500 |
| Apr 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 29,500 |
| Mar 31, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 162,000 |
| Mar 30, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 96,900 |
| Mar 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 115,600 |
| Mar 26, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 50,000 |
| Mar 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 30,000 |
| Mar 24, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.76% | 758,100 |
| Mar 19, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | - | 54,000 |
| Mar 18, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 1.33% | 103,000 |
| Mar 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | - | 23,000 |