Dancomech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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