Skip to main content
logo
Divfex Berhad (KLSE:DFX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1500
+0.0050 (3.45%)
At close: Oct 9, 2026

Divfex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.150.160.140.150.153.45%17,411,200
Oct 8, 20260.150.150.140.150.15-9,588,700
Oct 7, 20260.160.160.150.150.15-6.45%10,977,300
Oct 6, 20260.160.170.150.160.16-25,873,200
Oct 5, 20260.140.170.140.160.1614.81%33,936,800
Oct 2, 20260.130.140.130.140.148.00%29,883,400
Oct 1, 20260.110.130.110.130.1338.89%35,440,400
Sep 30, 20260.090.090.090.090.09-5.26%1,098,400
Sep 29, 20260.090.100.090.100.105.56%881,900
Sep 28, 20260.090.090.090.090.09-805,000
Sep 25, 20260.100.100.090.090.09-5.26%532,000
Sep 24, 20260.090.100.090.100.105.56%1,480,200
Sep 23, 20260.090.090.090.090.09-57,000
Sep 22, 20260.090.090.090.090.095.88%271,000
Sep 21, 20260.090.090.080.090.09-202,200
Sep 18, 20260.090.090.090.090.09-908,000
Sep 17, 20260.090.090.090.090.09-5.56%754,800
Sep 15, 20260.100.100.090.090.09-5.26%890,000
Sep 14, 20260.090.100.090.100.105.56%1,037,400
Sep 11, 20260.090.100.090.090.095.88%3,777,800
Sep 10, 20260.080.090.080.090.09-1,241,000
Sep 9, 20260.080.090.080.090.09-181,200
Sep 8, 20260.080.090.080.090.09-140,900
Sep 7, 20260.090.090.080.090.09-918,500
Sep 4, 20260.090.090.090.090.09-575,000
Sep 3, 20260.080.090.080.090.09-10,200
Sep 2, 20260.080.090.080.090.09-91,500
Sep 1, 20260.080.090.080.090.096.25%3,864,300
Aug 28, 20260.090.090.080.080.08-5.88%1,424,600
Aug 27, 20260.100.100.090.090.09-10.53%1,755,800
Aug 26, 20260.090.100.090.100.1011.76%11,324,300
Aug 24, 20260.090.090.090.090.09-50,000
Aug 21, 20260.090.090.080.090.09-152,600
Aug 20, 20260.090.090.080.090.09-264,100
Aug 19, 20260.080.090.080.090.09-341,500
Aug 18, 20260.080.090.080.090.09-1,500
Aug 17, 20260.080.090.080.090.09-395,100
Aug 14, 20260.090.090.080.090.09-163,400
Aug 13, 20260.090.090.080.090.09-811,000
Aug 12, 20260.080.090.080.090.096.25%15,000
Aug 11, 20260.090.090.080.080.08-5.88%177,100
Aug 10, 20260.080.090.080.090.096.25%387,100
Aug 7, 20260.080.090.080.080.08-702,000
Aug 5, 20260.090.090.080.080.08-359,400
Aug 4, 20260.090.090.080.080.08-5.88%4,047,300
Aug 3, 20260.090.090.090.090.09-2,100
Jul 31, 20260.090.090.080.090.09-276,500
Jul 30, 20260.080.090.080.090.09-410,200
Jul 29, 20260.090.090.080.090.09-129,200
Jul 28, 20260.090.090.080.090.09-5.56%1,185,100