Bursa Malaysia · 7114 · stock

D'nonce Technology Bhd. (7114) stock price history

Every Bursa Malaysia trading session of D'nonce Technology Bhd. from Apr 10, 2001 to Sep 28, 2026: 6,350 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7114 data, free keyYear by year table

7114 adjusted close, 2001 to 2026

7114D'nonce Technology Bhd.
MYR 0.0350+16.7% over one year
20052010201520202025
MYR 0.7400
All time high, 2018
MYR 0.0500
52 week high, MYR 0.0250 low
6,350
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

7114 key facts

  • D'nonce Technology Bhd. (7114) closed at MYR 0.0350 on Sep 28, 2026 on Bursa Malaysia.
  • 7114's all time high close is MYR 0.7400, set on Nov 22, 2018; its all time low close is MYR 0.0250 on Aug 18, 2025.
  • 7114's 52 week range is MYR 0.0250 to MYR 0.0500.
  • 7114 returned +16.7% over the year to Sep 28, 2026 and -91.4% over five years.
  • Over ten years 7114 returned -88%, -19.1% a year compounded.
  • 7114's deepest drawdown was -96.6% from Nov 22, 2018 to Aug 18, 2025.
  • DataCedar holds 6,350 daily sessions of 7114 history from Apr 10, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7114 price chart, 2001 to 2026

7114 adjusted close, Apr 10, 2001 to Sep 28, 2026MYR 0.0300MYR 0.0842MYR 0.2363MYR 0.663320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7114 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-12.5%
3 months0.0%
6 months0.0%
Year to date+16.7%
1 year+16.7%
3 years-72.0%
5 years-91.4%
10 years-87.9%
Since Apr 10, 2001-92.0%
Compound annual growth, 25.5 years-9.5%

7114 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.7400 on Nov 22, 2018
All time low close
MYR 0.0250 on Aug 18, 2025
52 week high
MYR 0.0500 on May 14, 2026
52 week low
MYR 0.0250 on Sep 29, 2025
Deepest drawdown
-96.6% from Nov 22, 2018 to Aug 18, 2025, not yet recovered
Best single session
+66.1% on Aug 4, 2020
Worst single session
-31.0% on Aug 4, 2008
Volatility, 1 year annualised
131.0%
Sessions closing higher, 1 year
14%
Best calendar year
2009, +132%
Worst calendar year
2022, -66%

7114 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Apr 10, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0350MYR 0.0500MYR 0.0250MYR 0.0350+16.7%166.8M185
2025MYR 0.0450MYR 0.0550MYR 0.0250MYR 0.0300-40.0%206.4M244
2024MYR 0.1400MYR 0.2500MYR 0.0400MYR 0.0500-64.3%765.3M247
2023MYR 0.1100MYR 0.1700MYR 0.1050MYR 0.1400+21.7%190M244
2022MYR 0.3350MYR 0.3450MYR 0.0800MYR 0.1150-65.7%270.2M243
2021MYR 0.5100MYR 0.6700MYR 0.2650MYR 0.3350-33.0%1.2B245
2020MYR 0.3800MYR 0.7150MYR 0.1850MYR 0.5000+31.6%980.8M247
2019MYR 0.3350MYR 0.6600MYR 0.3350MYR 0.3800+11.8%69.6M246
2018MYR 0.3650MYR 0.7550MYR 0.2700MYR 0.3400-6.8%665.1M244
2017MYR 0.2650MYR 0.4600MYR 0.2200MYR 0.3650+37.7%328.8M253
2016MYR 0.1850MYR 0.3150MYR 0.1700MYR 0.2650+39.5%1.3B250
2015MYR 0.1334MYR 0.2350MYR 0.1298MYR 0.1900+42.5%383.3M246
2014MYR 0.1081MYR 0.1730MYR 0.0955MYR 0.1334+23.3%25.4M247
2013MYR 0.1262MYR 0.1424MYR 0.1045MYR 0.1081-14.3%9.2M246
2012MYR 0.1135MYR 0.1784MYR 0.1099MYR 0.1262+14.8%9.5M245
2011MYR 0.1676MYR 0.2163MYR 0.1009MYR 0.1099-33.0%8.5M244
2010MYR 0.1172MYR 0.2703MYR 0.1172MYR 0.1640+26.4%137.9M249
2009MYR 0.0559MYR 0.1406MYR 0.0360MYR 0.1298+132.3%10.6M248
2008MYR 0.1550MYR 0.1802MYR 0.0433MYR 0.0559-65.6%133.2K248
2007MYR 0.3208MYR 0.3821MYR 0.1280MYR 0.1622-48.9%234.4K249
2006MYR 0.2343MYR 0.4109MYR 0.2181MYR 0.3172+33.3%14M259
2005MYR 0.3316MYR 0.3533MYR 0.1965MYR 0.2379-30.5%12.2M247
2004MYR 0.3713MYR 0.5551MYR 0.2667MYR 0.3424-7.8%170.8M262
2003MYR 0.2884MYR 0.4434MYR 0.1910MYR 0.3713+28.8%36.2M261
2002MYR 0.5479MYR 0.6416MYR 0.2541MYR 0.2884-47.4%6.7M261
2001MYR 0.4434MYR 0.6993MYR 0.4073MYR 0.5479n/a43.8M190

7114 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.0350-12.5%
August 2026MYR 0.0400+33.3%
July 2026MYR 0.0300-14.3%
June 2026MYR 0.0350-12.5%
May 2026MYR 0.0400+14.3%
April 2026MYR 0.03500.0%
March 2026MYR 0.0350-12.5%
February 2026MYR 0.0400+33.3%
January 2026MYR 0.03000.0%
December 2025MYR 0.0300-14.3%
November 2025MYR 0.0350+16.7%
October 2025MYR 0.0300-14.3%

About the 7114 data

Daily bars. 6,350 sessions from Apr 10, 2001 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7114/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7106 Supermax Corporation Berhad
  • 7107 Oriental Food Industries Holdings Berhad
  • 7108 Perdana Petroleum Berhad
  • 7113 Top Glove Corporation Bhd.
  • 7115 SKB Shutters Corporation Berhad
  • 7117 CJ Century Logistics Holdings Berhad
  • 7120 Axteria Group Berhad
  • 7121 XL Holdings Berhad

Common questions

7114 share price history

Start with any symbol.

Start free