D'nonce Technology Bhd. (KLSE:DNONCE)
Malaysia
· Delayed Price · Currency is MYR 0.0350
0.00 (0.00%)
At close: Apr 30, 2026
D'nonce Technology Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 18,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 326,700 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,826,700 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 630,200 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,708,200 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 440,300 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 787,600 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 125,000 |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 549,200 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 18,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 345,700 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,027,300 |
| Feb 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 3,022,200 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 240,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 215,500 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 108,400 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,400 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,100 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,459,400 |
| Jan 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,145,500 |
| Jan 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 500,700 |
| Jan 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,300 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 11,041,400 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,235,800 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 178,000 |
| Jan 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 23,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 25,500 |
| Jan 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 201,000 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,998,700 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 14,100 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,100 |
| Jan 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,800,600 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 31,000 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,800 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 13,000 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 40,500 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 51,500 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 288,900 |
| Dec 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 16,500 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,000 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 158,000 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 96,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 138,100 |
| Dec 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 774,000 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 450,400 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 607,100 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 49,700 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 8,245,000 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 52,000 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 494,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 78,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,548,700 |
| Nov 26, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 33.33% | 15,743,700 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,500 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,600 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 151,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,500 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,300 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |