Dancomech Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	87,300
Apr 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	40,000
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	55,000
Apr 24, 2026	0.36	0.36	0.36	0.36	0.36	-	105,100
Apr 23, 2026	0.36	0.36	0.36	0.36	0.36	-	52,500
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	159,100
Apr 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	187,400
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	32,000
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-	20,500
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	-	73,300
Apr 15, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	185,100
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-	103,000
Apr 13, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	32,500
Apr 10, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	41,300
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	61,400
Apr 8, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	237,400
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-	41,800
Apr 6, 2026	0.35	0.35	0.35	0.35	0.35	-	73,000
Apr 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	24,400
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-	10,500
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	29,500
Mar 31, 2026	0.35	0.36	0.35	0.35	0.35	-	162,000
Mar 30, 2026	0.35	0.36	0.35	0.35	0.35	-	96,900
Mar 27, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	115,600
Mar 26, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	50,000
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	30,000
Mar 24, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	758,100
Mar 19, 2026	0.38	0.38	0.38	0.38	0.37	-	54,000
Mar 18, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	103,000
Mar 16, 2026	0.38	0.38	0.38	0.38	0.36	-	23,000
Mar 13, 2026	0.38	0.38	0.37	0.38	0.36	1.35%	62,700
Mar 12, 2026	0.37	0.38	0.37	0.37	0.36	-1.33%	236,600
Mar 11, 2026	0.38	0.38	0.38	0.38	0.36	-	73,600
Mar 10, 2026	0.38	0.38	0.37	0.38	0.36	-	71,100
Mar 9, 2026	0.39	0.39	0.37	0.38	0.36	-1.32%	568,300
Mar 6, 2026	0.38	0.39	0.38	0.38	0.37	1.33%	66,000
Mar 5, 2026	0.38	0.38	0.37	0.38	0.36	1.35%	556,700
Mar 4, 2026	0.38	0.38	0.37	0.37	0.36	-2.63%	567,900
Mar 3, 2026	0.38	0.38	0.38	0.38	0.37	-	367,100
Mar 2, 2026	0.39	0.39	0.38	0.38	0.37	-	255,900
Feb 27, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	262,400
Feb 26, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	66,000
Feb 25, 2026	0.38	0.38	0.38	0.38	0.37	-	118,000
Feb 24, 2026	0.38	0.38	0.38	0.38	0.37	-	31,000
Feb 23, 2026	0.38	0.38	0.38	0.38	0.37	-	108,600
Feb 20, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	131,800
Feb 19, 2026	0.38	0.39	0.38	0.39	0.37	1.32%	61,300
Feb 16, 2026	0.37	0.38	0.37	0.38	0.37	1.33%	5,100
Feb 13, 2026	0.37	0.38	0.37	0.38	0.36	-	205,500
Feb 12, 2026	0.38	0.38	0.38	0.38	0.36	-	39,000
Feb 11, 2026	0.38	0.38	0.38	0.38	0.36	-	10,000
Feb 10, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	35,000
Feb 6, 2026	0.37	0.38	0.37	0.38	0.37	1.33%	56,200
Feb 5, 2026	0.38	0.38	0.37	0.38	0.36	-	202,000
Feb 4, 2026	0.37	0.38	0.37	0.38	0.36	-1.32%	301,100
Feb 3, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	269,300
Jan 30, 2026	0.38	0.38	0.38	0.38	0.36	-	132,800
Jan 29, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	195,000
Jan 28, 2026	0.38	0.38	0.38	0.38	0.37	-1.30%	136,100
Jan 27, 2026	0.38	0.39	0.38	0.39	0.37	1.32%	249,100
Jan 26, 2026	0.39	0.39	0.38	0.38	0.37	-	279,700
Jan 23, 2026	0.38	0.39	0.38	0.38	0.37	1.33%	271,100
Jan 22, 2026	0.38	0.38	0.38	0.38	0.36	-	196,400
Jan 21, 2026	0.38	0.38	0.38	0.38	0.36	-	154,600
Jan 20, 2026	0.38	0.38	0.38	0.38	0.36	-	85,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	28,100
Jan 16, 2026	0.39	0.39	0.38	0.38	0.37	-	73,300
Jan 15, 2026	0.38	0.38	0.38	0.38	0.37	-	5,000
Jan 14, 2026	0.38	0.38	0.38	0.38	0.37	-	43,800
Jan 13, 2026	0.38	0.39	0.38	0.38	0.37	-	94,400
Jan 12, 2026	0.39	0.39	0.38	0.38	0.37	-	46,500
Jan 9, 2026	0.39	0.39	0.38	0.38	0.37	-1.30%	164,300
Jan 8, 2026	0.38	0.39	0.38	0.39	0.37	1.32%	119,400
Jan 7, 2026	0.38	0.38	0.38	0.38	0.37	-	37,800
Jan 6, 2026	0.38	0.38	0.38	0.38	0.37	1.33%	53,000
Jan 5, 2026	0.38	0.38	0.38	0.38	0.36	-1.32%	76,300
Jan 2, 2026	0.38	0.38	0.38	0.38	0.37	-	90,600
Dec 31, 2025	0.38	0.38	0.38	0.38	0.37	-	14,100
Dec 30, 2025	0.37	0.38	0.37	0.38	0.37	-	17,200
Dec 29, 2025	0.38	0.38	0.38	0.38	0.37	2.70%	31,600
Dec 26, 2025	0.38	0.38	0.37	0.37	0.36	-1.33%	13,000
Dec 24, 2025	0.38	0.38	0.38	0.38	0.36	-1.32%	8,800
Dec 23, 2025	0.38	0.38	0.38	0.38	0.37	1.33%	11,000
Dec 22, 2025	0.38	0.38	0.37	0.38	0.36	-	22,100
Dec 19, 2025	0.38	0.38	0.38	0.38	0.36	-	56,600
Dec 18, 2025	0.37	0.38	0.37	0.38	0.36	2.74%	71,200
Dec 17, 2025	0.37	0.37	0.37	0.37	0.35	-1.35%	93,100
Dec 16, 2025	0.37	0.37	0.37	0.37	0.36	1.37%	168,600
Dec 15, 2025	0.38	0.38	0.37	0.37	0.35	-1.35%	48,100
Dec 12, 2025	0.37	0.37	0.37	0.37	0.36	-	82,000
Dec 11, 2025	0.38	0.38	0.36	0.37	0.36	-1.33%	625,500
Dec 10, 2025	0.37	0.38	0.37	0.38	0.36	1.35%	100,100
Dec 9, 2025	0.38	0.38	0.37	0.37	0.36	-	44,100
Dec 8, 2025	0.37	0.38	0.37	0.37	0.36	-	393,500
Dec 5, 2025	0.38	0.38	0.37	0.37	0.36	-	503,800
Dec 4, 2025	0.38	0.38	0.37	0.37	0.36	-1.33%	742,600
Dec 3, 2025	0.38	0.38	0.37	0.38	0.36	-	65,800
Dec 2, 2025	0.37	0.38	0.37	0.38	0.36	-	206,300
Dec 1, 2025	0.38	0.38	0.38	0.38	0.36	-	122,300
Nov 28, 2025	0.38	0.39	0.38	0.38	0.36	-	1,199,100