D'nonce Technology Bhd. (KLSE:DNONCE)
Malaysia · Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Nov 4, 2026
D'nonce Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 180,000 |
| Nov 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 572,700 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 142,700 |
| Oct 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 856,300 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 25,200 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 157,500 |
| Oct 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 62,000 |
| Oct 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 24,100 |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 19,000 |
| Oct 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,000 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 205,000 |
| Oct 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 119,000 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51,000 |
| 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 |