Skip to main content
logo
Divfex Berhad (KLSE:DFX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Mar 10, 2026

Divfex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.090.080.090.096.25%190,000
Mar 9, 20260.090.090.080.080.08-5.88%991,300
Mar 6, 20260.090.090.090.090.09-5.56%254,600
Mar 5, 20260.090.090.090.090.095.88%350,100
Mar 4, 20260.090.090.090.090.09-5.56%771,700
Mar 3, 20260.090.090.090.090.09-5.26%10,000
Mar 2, 20260.090.100.090.100.10-457,800
Feb 27, 20260.090.100.090.100.10-101,100
Feb 26, 20260.100.100.100.100.105.56%928,300
Feb 25, 20260.090.100.090.090.09-5.26%375,100
Feb 24, 20260.100.100.100.100.10-50,000
Feb 23, 20260.100.100.100.100.10-115,700
Feb 20, 20260.100.100.100.100.10-40,000
Feb 19, 20260.090.100.090.100.105.56%16,500
Feb 16, 20260.090.090.090.090.09-15,000
Feb 13, 20260.090.090.090.090.09-500
Feb 12, 20260.090.090.090.090.09-5.26%34,000
Feb 10, 20260.100.100.100.100.105.56%2,000
Feb 9, 20260.090.090.090.090.09-5.26%18,000
Feb 6, 20260.090.100.090.100.105.56%221,000
Feb 5, 20260.090.090.090.090.09-38,900
Feb 4, 20260.090.090.090.090.09-119,900
Feb 3, 20260.090.090.090.090.09-136,200
Jan 30, 20260.090.090.090.090.09-1,251,500
Jan 29, 20260.090.090.090.090.09-5.26%121,200
Jan 28, 20260.100.100.090.100.10-64,100
Jan 27, 20260.100.100.100.100.10-66,900
Jan 26, 20260.100.100.090.100.105.56%272,500
Jan 23, 20260.100.100.090.090.09-5.26%75,000
Jan 22, 20260.100.100.100.100.10-370,000
Jan 21, 20260.090.100.090.100.10-131,100
Jan 20, 20260.100.100.100.100.10-190,700
Jan 19, 20260.100.100.100.100.10-605,000
Jan 16, 20260.100.100.100.100.10-5.00%970,100
Jan 15, 20260.100.100.100.100.10-70,000
Jan 14, 20260.100.100.100.100.10-74,000
Jan 13, 20260.100.100.100.100.10-96,100
Jan 12, 20260.100.100.100.100.10-110,600
Jan 9, 20260.100.100.100.100.10-15,500
Jan 7, 20260.100.100.100.100.105.26%10,000
Jan 6, 20260.100.100.100.100.10-134,000
Jan 2, 20260.100.100.100.100.10-5.00%11,000
Dec 31, 20250.100.100.100.100.105.26%30,200
Dec 30, 20250.100.100.100.100.10-302,000
Dec 29, 20250.100.100.090.100.10-5.00%376,300
Dec 26, 20250.100.100.100.100.105.26%65,500
Dec 24, 20250.100.100.100.100.10-540,000
Dec 23, 20250.100.100.100.100.10-5.00%288,300
Dec 19, 20250.100.100.100.100.10-214,000
Dec 17, 20250.100.100.090.100.105.26%245,400