Dancomech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	568,300
Mar 6, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	66,000
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	556,700
Mar 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	567,900
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	-	367,100
Mar 2, 2026	0.39	0.39	0.38	0.38	0.38	-	255,900
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	262,400
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	66,000
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-	118,000
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-	31,000
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-	108,600
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	131,800
Feb 19, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	61,300
Feb 16, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	5,100
Feb 13, 2026	0.37	0.38	0.37	0.38	0.38	-	205,500
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-	39,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	35,000
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	56,200
Feb 5, 2026	0.38	0.38	0.37	0.38	0.38	-	202,000
Feb 4, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	301,100
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	269,300
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-	132,800
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	195,000
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	136,100
Jan 27, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	249,100
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-	279,700
Jan 23, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	271,100
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	196,400
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	154,600
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	-	85,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	28,100
Jan 16, 2026	0.39	0.39	0.38	0.38	0.38	-	73,300
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	43,800
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	-	94,400
Jan 12, 2026	0.39	0.39	0.38	0.38	0.38	-	46,500
Jan 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	164,300
Jan 8, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	119,400
Jan 7, 2026	0.38	0.38	0.38	0.38	0.38	-	37,800
Jan 6, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	53,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	76,300
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-	90,600
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	14,100
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	-	17,200
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	31,600
Dec 26, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	13,000
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	8,800
Dec 23, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	11,000
Dec 22, 2025	0.38	0.38	0.37	0.38	0.38	-	22,100
Dec 19, 2025	0.38	0.38	0.38	0.38	0.38	-	56,600
Dec 18, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	71,200
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	93,100
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	168,600
Dec 15, 2025	0.38	0.38	0.37	0.37	0.37	-1.35%	48,100
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	82,000
Dec 11, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	625,500
Dec 10, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	100,100
Dec 9, 2025	0.38	0.38	0.37	0.37	0.37	-	44,100
Dec 8, 2025	0.37	0.38	0.37	0.37	0.37	-	393,500
Dec 5, 2025	0.38	0.38	0.37	0.37	0.37	-	503,800
Dec 4, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	742,600
Dec 3, 2025	0.38	0.38	0.37	0.38	0.38	-	65,800
Dec 2, 2025	0.37	0.38	0.37	0.38	0.38	-	206,300
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	122,300
Nov 28, 2025	0.38	0.39	0.38	0.38	0.38	-	1,199,100
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	69,400
Nov 26, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	377,800
Nov 25, 2025	0.42	0.42	0.38	0.38	0.38	-7.32%	6,171,500
Nov 24, 2025	0.39	0.43	0.39	0.41	0.41	3.80%	5,162,500
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	102,400
Nov 20, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	190,000
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-	22,000
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	-	66,100
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-	125,100
Nov 14, 2025	0.40	0.40	0.40	0.40	0.40	-	76,200
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	-	28,300
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-	75,000
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	88,900
Nov 10, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	79,800
Nov 7, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	32,000
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	90,000
Nov 5, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	20,100
Nov 4, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	245,400
Nov 3, 2025	0.40	0.40	0.40	0.40	0.40	-	32,000
Oct 31, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	143,900
Oct 30, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	156,000
Oct 29, 2025	0.40	0.40	0.40	0.40	0.40	-	90,000
Oct 28, 2025	0.40	0.40	0.40	0.40	0.40	-	128,800
Oct 27, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	93,000
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	16,700
Oct 23, 2025	0.40	0.40	0.39	0.40	0.40	-	91,000
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	-	159,400
Oct 21, 2025	0.40	0.40	0.40	0.40	0.40	-	18,900
Oct 17, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	190,600
Oct 16, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	250,500
Oct 15, 2025	0.40	0.40	0.40	0.40	0.40	-	235,000
Oct 14, 2025	0.40	0.40	0.40	0.40	0.40	-	153,300
Oct 13, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	183,500
Oct 10, 2025	0.40	0.40	0.40	0.40	0.40	-	58,800