Skip to main content
logo
Divfex Berhad (KLSE:DFX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Aug 11, 2026

Divfex Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 20260.090.090.090.090.095.88%52,000
Jul 24, 20260.090.090.090.090.09-5.56%229,500
Jul 23, 20260.090.090.090.090.095.88%1,778,700
Jul 22, 20260.090.090.080.090.096.25%938,200
Jul 21, 20260.080.090.080.080.08-1,245,500
Jul 20, 20260.090.090.080.080.08-5.88%534,000
Jul 16, 20260.080.090.080.090.09-78,800
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