Dancomech Holdings Bhd (5276) Historical Prices

Time Period

Events

MY:5276 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	33,500	0.49
Nov 10, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	51,800	0.76
Nov 09, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Nov 06, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	205,000	3.05
Nov 05, 2026	0.31	0.33	0.31	0.33	0.33	+1.56%	26,300	0.38
Nov 04, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	28,000	0.41
Nov 03, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	0	0.00
Nov 02, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	313,600	4.66
Oct 30, 2026	0.31	0.33	0.31	0.32	0.32	+3.23%	30,100	0.45
Oct 29, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	65,000	0.96
Oct 28, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	18,000	0.27
Oct 27, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	22,000	0.32
Oct 26, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	15,000	0.22
Oct 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	85,700	1.27
Oct 22, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	34,600	0.50
Oct 21, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	3,000	0.04
Oct 20, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	12,000	0.17
Oct 19, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	40,000	0.57
Oct 16, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	0	0.00
Oct 15, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	5,000	0.07
Oct 14, 2026	0.32	0.33	0.32	0.32	0.32	+1.59%	15,100	0.20
Oct 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	216,400	2.77
Oct 12, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	5,000	0.06
Oct 09, 2026	0.32	0.33	0.32	0.33	0.33	0.00%	73,700	0.94
Oct 08, 2026	0.33	0.33	0.33	0.33	0.33	0.00%	73,000	0.92
Oct 07, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	100,200	1.21
Oct 06, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	20,100	0.24
Oct 05, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	54,400	0.67
Oct 02, 2026	0.35	0.35	0.34	0.34	0.34	0.00%	85,100	1.04
Oct 01, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	79,800	0.99
Sep 30, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	5,000	0.06
Sep 29, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	38,000	0.45
Sep 28, 2026	0.34	0.35	0.34	0.35	0.35	+1.47%	3,000	0.04
Sep 25, 2026	0.34	0.35	0.34	0.34	0.34	+3.03%	81,100	0.95
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	0.00%	27,100	0.31
Sep 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	103,900	1.21
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	20,000	0.23
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	30,000	0.34
Sep 18, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	24,200	0.27
Sep 17, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	12,800	0.14
Sep 16, 2026	0.35	0.35	0.33	0.35	0.35	0.00%	0	0.00
Sep 15, 2026	0.33	0.35	0.33	0.35	0.35	0.00%	93,600	0.98
Sep 14, 2026	0.35	0.35	0.33	0.35	0.35	0.00%	100,100	1.06
Sep 11, 2026	0.35	0.35	0.33	0.35	0.35	0.00%	57,200	0.61
Sep 10, 2026	0.35	0.35	0.33	0.35	0.35	+4.55%	3,200	0.03
Sep 09, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	43,000	0.45
Sep 08, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	99,300	1.06
Sep 07, 2026	0.34	0.34	0.34	0.34	0.34	+3.98%	187,100	2.04
Sep 04, 2026	0.34	0.34	0.34	0.34	0.33	-1.51%	1,400	0.01
Sep 03, 2026	0.34	0.34	0.33	0.34	0.33	0.00%	0	0.00

Dancomech Holdings Bhd historical prices

Dancomech Holdings Bhd (5276) Historical Prices

Become an Expert with TipRanks Premium