D'nonce Technology Bhd. (KLSE:DNONCE)
Malaysia · Delayed Price · Currency is MYR 0.0400
0.00 (0.00%)
At close: Sep 2, 2026
D'nonce Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,944,900 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 220,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 839,500 |
| Aug 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 4,676,400 |
| Aug 26, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 15,502,700 |
| Aug 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,000 |
| Aug 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 499,000 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 187,200 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,519,200 |
| Aug 17, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 16.67% | 4,423,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 67,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 11,400 |
| Aug 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 520,700 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 520,700 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 336,800 |
| Aug 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,200 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 601,200 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 313,000 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 581,600 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,100 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Jul 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 201,400 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 70,000 |
| Jul 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 12,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,091,700 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 226,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,049,300 |
| Jul 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 503,000 |
| Jul 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 793,200 |
| Jul 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 21,000 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 233,000 |
| Jul 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 44,800 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 225,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 193,900 |
| Jun 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,365,200 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 64,600 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 1,711,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 777,400 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 563,100 |
| Jun 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 424,600 |
| Jun 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 336,100 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 482,700 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,031,200 |