D'nonce Technology Bhd. (7114) Historical Prices

Time Period

Events

MY:7114 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	97,000	0.06
Nov 10, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	4,468,400	3.06
Nov 09, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	0	0.00
Nov 06, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	723,000	0.49
Nov 05, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	163,000	0.11
Nov 04, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	180,000	0.12
Nov 03, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	572,700	0.39
Nov 02, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	0	0.00
Oct 30, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	142,700	0.10
Oct 29, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	856,300	0.59
Oct 28, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	0	0.00
Oct 27, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	25,200	0.02
Oct 26, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	157,500	0.11
Oct 23, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	62,000	0.04
Oct 22, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	24,100	0.02
Oct 21, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	19,000	0.01
Oct 20, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	20,000	0.01
Oct 19, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	2,000	0.00
Oct 16, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	205,000	0.14
Oct 15, 2026	0.03	0.04	0.03	0.04	0.04	0.00%	119,000	0.08
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	51,000	0.03
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	1,257,600	0.86
Oct 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	1,537,300	1.07
Oct 09, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	50,700	0.03
Oct 08, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	705,500	0.49
Oct 07, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	100	0.00
Oct 06, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	6,100	0.00
Oct 05, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	813,300	0.56
Oct 02, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	1,371,300	0.96
Oct 01, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	364,200	0.26
Sep 30, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	1,390,900	0.99
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	148,000	0.11
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	106,600	0.08
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	131,400	0.09
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	22,552,900	21.47
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	19,750,400	26.03
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	+14.29%	1,933,800	2.65
Sep 21, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	247,500	0.33
Sep 18, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	16,299	0.02
Sep 17, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	266,900	0.35
Sep 16, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	0	0.00
Sep 15, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	185,100	0.24
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	72,100	0.09
Sep 11, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	95,000	0.12
Sep 10, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	219,400	0.28
Sep 09, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	109,600	0.14
Sep 08, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	29,300	0.04
Sep 07, 2026	0.04	0.04	0.04	0.04	0.04	0.00%	55,100	0.07
Sep 04, 2026	0.04	0.04	0.03	0.04	0.04	0.00%	1,168,300	1.44
Sep 03, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	3,046,100	4.00

D'nonce Technology Bhd. historical prices

D'nonce Technology Bhd. (7114) Historical Prices

Become an Expert with TipRanks Premium