Skip to main content
logo
Divfex Berhad (KLSE:DFX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
+0.0100 (11.76%)
At close: May 13, 2026

Divfex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20260.090.100.090.100.1011.76%3,602,100
May 12, 20260.090.090.090.090.09-5.56%470,000
May 11, 20260.090.090.090.090.095.88%645,500
May 7, 20260.090.090.090.090.09-64,900
May 6, 20260.090.090.090.090.09-100,000
May 5, 20260.090.090.090.090.09-5.56%330,000
May 4, 20260.090.090.090.090.095.88%730,200
Apr 30, 20260.090.090.090.090.09-5.56%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, 20260.090.090.090.090.09-196,100
Apr 22, 20260.090.090.080.090.09-344,300
Apr 21, 20260.090.090.090.090.09-142,300
Apr 20, 20260.090.090.090.090.09-5.56%121,300
Apr 16, 20260.080.090.080.090.0912.50%1,247,200
Apr 15, 20260.080.080.080.080.08-300,000
Apr 14, 20260.080.080.080.080.08-293,500
Apr 13, 20260.080.080.080.080.08-5.88%85,000
Apr 9, 20260.080.090.080.090.09-270,000
Apr 8, 20260.080.090.080.090.09-585,000
Apr 7, 20260.080.090.080.090.09-214,000
Apr 6, 20260.080.090.080.090.096.25%135,000
Apr 3, 20260.080.080.080.080.08-170,000
Apr 2, 20260.080.080.080.080.08-5.88%498,900
Apr 1, 20260.090.090.090.090.09-118,100
Mar 31, 20260.080.090.080.090.096.25%820,300
Mar 30, 20260.090.090.080.080.08-5.88%573,900
Mar 27, 20260.080.090.080.090.09-60,000
Mar 25, 20260.090.090.090.090.09-15,000
Mar 24, 20260.080.090.080.090.09-20,100
Mar 19, 20260.090.090.090.090.09-64,200
Mar 18, 20260.090.090.090.090.09-252,000
Mar 17, 20260.090.090.090.090.09-30,000
Mar 16, 20260.090.090.090.090.09-103,000
Mar 13, 20260.090.090.090.090.09-93,000
Mar 12, 20260.090.090.090.090.09-5.56%50,000
Mar 11, 20260.080.090.080.090.095.88%378,100
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