Skip to main content
logo
Divfex Berhad (KLSE:DFX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Jan 27, 2026

Divfex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20250.100.100.100.100.09-187,000
Dec 15, 20250.100.100.100.100.09-5.00%1,776,400
Dec 12, 20250.100.100.100.100.10-160,000
Dec 11, 20250.100.100.100.100.10-133,600
Dec 10, 20250.100.100.100.100.10-931,200
Dec 9, 20250.100.100.100.100.105.26%182,100
Dec 8, 20250.100.100.100.100.09-5.00%443,800
Dec 5, 20250.100.110.100.100.10-4.76%231,900
Dec 4, 20250.100.110.100.110.105.00%484,700
Dec 3, 20250.110.110.100.100.10-614,700
Dec 2, 20250.110.110.100.100.10-4.76%64,600
Dec 1, 20250.110.110.110.110.10-55,500
Nov 28, 20250.110.110.100.110.10-2,054,000
Nov 27, 20250.100.110.100.110.10-371,500
Nov 26, 20250.100.110.100.110.105.00%139,100
Nov 25, 20250.100.110.100.100.10-4.76%378,400
Nov 24, 20250.100.110.100.110.10-642,000
Nov 21, 20250.110.110.100.110.10-4.55%1,637,100
Nov 20, 20250.100.110.100.110.1115.79%2,228,300
Nov 19, 20250.100.100.090.100.09-2,014,200
Nov 18, 20250.100.100.100.100.09-5.00%2,512,200
Nov 17, 20250.100.100.100.100.10-245,400
Nov 14, 20250.100.100.100.100.10-531,300
Nov 13, 20250.100.100.100.100.10-52,000
Nov 12, 20250.110.110.100.100.10-4.76%50,200
Nov 11, 20250.100.110.100.110.105.00%817,600