D'nonce Technology Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-	30,400
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-	458,600
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	407,100
May 22, 2026	0.05	0.05	0.04	0.05	0.05	-	255,600
May 21, 2026	0.04	0.05	0.04	0.05	0.05	-	873,000
May 20, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	1,075,600
May 19, 2026	0.05	0.05	0.04	0.04	0.04	-	614,100
May 18, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	2,612,300
May 15, 2026	0.05	0.05	0.04	0.05	0.05	-10.00%	2,243,400
May 14, 2026	0.04	0.05	0.04	0.05	0.05	25.00%	20,334,100
May 13, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	417,900
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	320,000
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-	157,800
May 8, 2026	0.04	0.04	0.04	0.04	0.04	-	84,400
May 7, 2026	0.04	0.04	0.04	0.04	0.04	-	89,600
May 6, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	733,800
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-	1,550,500
May 4, 2026	0.03	0.04	0.03	0.04	0.04	-	35,000
Apr 30, 2026	0.04	0.04	0.03	0.04	0.04	-	113,000
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
Apr 28, 2026	0.03	0.04	0.03	0.04	0.04	-	883,000
Apr 22, 2026	0.03	0.04	0.03	0.04	0.04	-	120,000
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Apr 20, 2026	0.03	0.04	0.03	0.04	0.04	-	21,000
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	-	5,000
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-	505,500
Apr 14, 2026	0.03	0.04	0.03	0.04	0.04	-	6,000
Apr 13, 2026	0.03	0.04	0.03	0.04	0.04	-	1,700
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	-	602,800
Apr 9, 2026	0.03	0.04	0.03	0.04	0.04	-	28,000
Apr 8, 2026	0.04	0.04	0.03	0.04	0.04	-	345,400
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,500
Apr 6, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	39,000
Apr 3, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	-	93,900
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