D'nonce Technology Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	-	1,257,600
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,537,300
Oct 9, 2026	0.04	0.04	0.04	0.04	0.04	-	50,700
Oct 8, 2026	0.04	0.04	0.04	0.04	0.04	-	705,500
Oct 7, 2026	0.04	0.04	0.04	0.04	0.04	-	100
Oct 6, 2026	0.04	0.04	0.04	0.04	0.04	-	6,100
Oct 5, 2026	0.04	0.04	0.03	0.04	0.04	-	813,300
Oct 2, 2026	0.04	0.04	0.04	0.04	0.04	-	1,371,300
Oct 1, 2026	0.04	0.04	0.04	0.04	0.04	-	364,200
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,390,900
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-	148,000
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	106,600
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	131,400
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	22,552,900
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	19,750,400
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,933,800
Sep 21, 2026	0.04	0.04	0.03	0.04	0.04	-	247,500
Sep 18, 2026	0.04	0.04	0.03	0.04	0.04	-	16,300
Sep 17, 2026	0.04	0.04	0.03	0.04	0.04	-	266,900
Sep 15, 2026	0.04	0.04	0.03	0.04	0.04	-	185,100
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	-	72,100
Sep 11, 2026	0.04	0.04	0.03	0.04	0.04	-	95,000
Sep 10, 2026	0.04	0.04	0.03	0.04	0.04	-	219,400
Sep 9, 2026	0.04	0.04	0.03	0.04	0.04	-	109,600
Sep 8, 2026	0.04	0.04	0.04	0.04	0.04	-	29,300
Sep 7, 2026	0.04	0.04	0.04	0.04	0.04	-	55,100
Sep 4, 2026	0.04	0.04	0.03	0.04	0.04	-	1,168,300
Sep 3, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	3,046,100
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