Advertisement
Advertisement
U.S. markets open in 47 minutes
Advertisement
Advertisement
Advertisement
Advertisement

D Nonce Technology Bhd (7114.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.3850-0.0400 (-9.41%)
At close: 4:59PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20210.42500.44000.38000.38500.385016,487,400
Oct 20, 20210.41500.42500.41500.42500.42501,441,300
Oct 18, 20210.41000.45000.40500.42500.425011,160,500
Oct 15, 20210.40500.41500.40500.41000.4100879,000
Oct 14, 20210.41000.41000.40500.40500.4050882,800
Oct 13, 20210.42000.42000.41000.41500.41501,670,400
Oct 12, 20210.39000.42000.39000.41500.41503,825,300
Oct 11, 20210.38000.38500.38000.38500.38501,298,000
Oct 08, 20210.39000.39000.37500.38000.38001,143,900
Oct 07, 20210.36000.39500.35000.38000.38003,895,200
Oct 06, 20210.37000.37500.35000.36000.36003,826,000
Oct 05, 20210.38000.38000.36500.37500.37501,679,100
Oct 04, 20210.38500.39500.38500.38500.3850853,000
Oct 01, 20210.40000.40000.37500.38500.38503,281,600
Sep 30, 20210.40000.40500.39500.40000.40001,770,300
Sep 29, 20210.40000.40500.39000.40500.40502,357,000
Sep 28, 20210.41000.41500.40500.40500.40501,703,200
Sep 27, 20210.41500.42000.40500.40500.40501,692,100
Sep 24, 20210.43500.44000.41000.41500.41502,691,100
Sep 23, 20210.43000.43500.42500.43500.43503,614,100
Sep 22, 20210.44000.44000.42000.42500.42502,891,800
Sep 21, 20210.40500.44000.39000.44000.44006,917,400
Sep 20, 20210.44500.44500.40000.40500.40509,763,200
Sep 17, 20210.46000.46000.44000.44500.44506,297,500
Sep 15, 20210.47500.48000.45500.46000.46004,937,700
Sep 14, 20210.49500.50500.45000.47000.470013,254,400
Sep 13, 20210.54000.55000.49000.50500.505018,061,700
Sep 10, 20210.59500.61000.52500.53000.530013,652,000
Sep 09, 20210.59500.60000.59000.59500.59507,938,500
Sep 08, 20210.58500.60000.58000.59000.59005,855,600
Sep 07, 20210.59000.59500.56500.57500.57506,552,300
Sep 06, 20210.55500.58500.55500.58000.580011,781,100
Sep 03, 20210.51500.55000.51000.54500.54506,230,500
Sep 02, 20210.52000.52500.51000.51000.51005,234,900
Sep 01, 20210.51500.52500.51000.52000.520010,657,000
Aug 30, 20210.46000.52000.46000.51000.510039,614,800
Aug 27, 20210.55000.57500.45500.45500.4550106,884,000
Aug 26, 20210.61500.67000.55000.55000.5500138,378,500
Aug 25, 20210.58000.63000.58000.61000.6100118,935,700
Aug 24, 20210.61000.63000.57000.57000.570071,548,800
Aug 23, 20210.59500.61000.59500.60500.60505,768,700
Aug 20, 20210.58500.60000.58500.58500.58502,188,200
Aug 19, 20210.59500.60500.58500.59000.590011,194,700
Aug 18, 20210.58500.59500.57000.59000.59005,165,400
Aug 17, 20210.57500.59500.57000.58500.585010,241,500
Aug 16, 20210.58000.58000.56500.57500.57509,515,200
Aug 13, 20210.55000.59000.55000.58500.585015,629,600
Aug 12, 20210.54500.55500.53500.55000.55001,980,900
Aug 11, 20210.54500.56000.53500.54500.545011,103,800
Aug 09, 20210.51500.54000.51500.53500.53507,439,900
Aug 06, 20210.51500.51500.50500.51500.51501,176,400
Aug 05, 20210.52000.53000.51000.51500.51501,283,600
Aug 04, 20210.50500.51500.50000.51500.51502,515,100
Aug 03, 20210.51500.51500.50000.51500.51501,347,300
Aug 02, 20210.50000.51500.50000.51000.5100917,400
Jul 30, 20210.52000.52500.50000.51500.51504,326,700
Jul 29, 20210.54000.55500.52000.52500.52505,290,700
Jul 28, 20210.53500.53500.51000.53500.53503,015,400
Jul 27, 20210.55500.58000.52000.52500.525022,561,600
Jul 26, 20210.52500.55500.52000.54500.54509,074,200
Jul 23, 20210.53500.55000.52000.52500.52506,343,600
Jul 22, 20210.53000.53500.52500.53000.53001,599,500
Jul 21, 20210.54000.54000.52500.53000.53002,776,700
Jul 19, 20210.52000.54000.52000.53500.53507,604,100
Jul 16, 20210.52500.53000.51000.52000.52005,724,500
Jul 15, 20210.50000.53000.49000.52500.525013,261,700
Jul 14, 20210.50000.50500.49000.49500.49502,232,000
Jul 13, 20210.48500.50500.48500.50000.50005,325,300
Jul 12, 20210.48000.49000.47500.48500.48502,110,800
Jul 09, 20210.47000.49000.46000.48000.48001,648,700
Jul 08, 20210.48500.49500.46000.47000.47002,673,700
Jul 07, 20210.50000.50500.48500.49000.49003,880,800
Jul 06, 20210.48500.51500.47500.50000.50008,770,000
Jul 05, 20210.46000.49000.44000.49000.49006,070,400
Jul 02, 20210.46500.46500.44500.46000.46001,606,800
Jul 01, 20210.46000.47000.46000.46500.46501,176,200
Jun 30, 20210.49500.50000.46000.46000.46005,416,600
Jun 29, 20210.47500.50500.47000.50000.50004,217,800
Jun 28, 20210.47500.48500.46500.47500.47502,694,900
Jun 25, 20210.47000.48000.46500.47000.47002,299,600
Jun 24, 20210.50500.50500.46000.46000.46005,555,500
Jun 23, 20210.52000.53000.49500.49500.49507,115,000
Jun 22, 20210.51000.51000.49500.51000.51002,035,600
Jun 21, 20210.51000.51500.49500.50500.50504,673,200
Jun 18, 20210.48500.54000.48500.50500.505023,656,000
Jun 17, 20210.46500.48500.46500.48500.48502,405,100
Jun 16, 20210.46500.47000.46000.47000.4700615,900
Jun 15, 20210.47500.47500.46500.47000.4700398,800
Jun 14, 20210.47000.47500.46500.47500.4750345,800
Jun 11, 20210.47000.47000.46000.47000.4700340,200
Jun 10, 20210.47500.47500.46500.47500.4750252,300
Jun 09, 20210.46500.47500.46500.47500.4750484,400
Jun 08, 20210.47000.48000.46500.47500.4750538,300
Jun 04, 20210.47000.47500.47000.47000.4700416,200
Jun 03, 20210.46500.47500.46000.47500.4750807,500
Jun 02, 20210.46000.46500.45500.45500.4550429,800
Jun 01, 20210.45500.46500.45500.46000.4600821,500
May 31, 20210.45500.46500.44500.46500.4650479,300
May 28, 20210.47500.48000.46500.47500.47501,119,900
May 27, 20210.46000.48500.46000.47500.47501,674,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement