D'nonce Technology Bhd. (KLSE:DNONCE)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Mar 30, 2026
D'nonce Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 298,500 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,034,800 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,500 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 669,800 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 74,900 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 49,600 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 71,000 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 83,200 |
| Mar 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 50,200 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 228,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 415,700 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 193,100 |
| Mar 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 1,494,600 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 381,500 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 18,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 326,700 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,826,700 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 630,200 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,708,200 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 440,300 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 787,600 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 125,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 549,200 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 18,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 345,700 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,027,300 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 3,022,200 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 240,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 215,500 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,400 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,400 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,100 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,459,400 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,145,500 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 500,700 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,300 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,041,400 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,235,800 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 178,000 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 23,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 25,500 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 201,000 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,998,700 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,100 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,100 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,800,600 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 31,000 |