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: Jul 14, 2026

Divfex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20260.090.090.080.090.09-55,100
Jul 14, 20260.090.090.080.090.096.25%215,500
Jul 13, 20260.090.090.080.080.08-52,000
Jul 10, 20260.080.080.080.080.08-10,000
Jul 9, 20260.080.090.080.080.08-56,000
Jul 8, 20260.090.090.080.080.08-126,800
Jul 7, 20260.080.080.080.080.08-12,500
Jul 6, 20260.080.080.080.080.08-100,000
Jul 3, 20260.080.080.080.080.08-3,200
Jul 2, 20260.080.080.080.080.08-5.88%225,000
Jul 1, 20260.090.090.090.090.096.25%20,100
Jun 30, 20260.090.090.080.080.08-247,400
Jun 29, 20260.080.080.080.080.08-116,800
Jun 26, 20260.090.090.080.080.08-5.88%590,000
Jun 23, 20260.090.090.080.090.09-65,000
Jun 22, 20260.080.090.080.090.096.25%232,500
Jun 19, 20260.080.080.080.080.08-5.88%417,900
Jun 18, 20260.080.090.080.090.09-745,000
Jun 15, 20260.080.090.080.090.096.25%120,000
Jun 12, 20260.080.080.080.080.08-124,300
Jun 11, 20260.080.080.080.080.08-5.88%380,000
Jun 10, 20260.090.090.090.090.09-50,000
Jun 9, 20260.080.090.080.090.092.41%33,700
Jun 8, 20260.090.090.080.090.08-560,600
Jun 5, 20260.090.090.090.090.08-130,000
Jun 4, 20260.090.090.090.090.08-133,000
Jun 3, 20260.090.090.090.090.08-5.56%170,600
May 29, 20260.090.090.090.090.09-20,000
May 28, 20260.080.090.080.090.09-1,286,400
May 26, 20260.090.090.090.090.09-1,325,000
May 25, 20260.090.090.090.090.09-90,100
May 22, 20260.100.100.090.090.09-5.26%1,594,300
May 21, 20260.090.100.090.100.095.56%260,000
May 20, 20260.090.090.090.090.095.88%864,400
May 19, 20260.090.090.090.090.08-5.56%490,000
May 18, 20260.090.090.090.090.09-346,600
May 15, 20260.090.090.090.090.09-5.26%1,417,200
May 14, 20260.100.100.090.100.09-752,600
May 13, 20260.090.100.090.100.0911.77%3,602,100
May 12, 20260.090.090.090.090.08-5.56%470,000
May 11, 20260.090.090.090.090.095.88%645,500
May 7, 20260.090.090.090.090.08-64,900
May 6, 20260.090.090.090.090.08-100,000
May 5, 20260.090.090.090.090.08-5.56%330,000
May 4, 20260.090.090.090.090.095.88%730,200
Apr 30, 20260.090.090.090.090.08-5.56%216,700
Apr 29, 20260.090.090.080.090.09-400,900
Apr 28, 20260.090.090.090.090.09-394,000
Apr 27, 20260.090.090.090.090.095.88%230,100
Apr 24, 20260.090.090.090.090.08-196,100