Dagang NeXchange Berhad (KLSE:DNEX)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Oct 24, 2025
Dagang NeXchange Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,382,200 |
| Oct 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 11,761,300 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 13,870,100 |
| Oct 21, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 28,397,400 |
| Oct 17, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 28,400,200 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 41,232,900 |
| Oct 15, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 13.73% | 64,536,600 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 16,360,400 |
| Oct 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 10,281,400 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 14,634,700 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,484,100 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 14,292,600 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 28,734,100 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 16,160,900 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 13,187,400 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 20,505,400 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 12,932,300 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 21,842,600 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,610,000 |
| Sep 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 29,429,400 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 18,200,200 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 10,516,600 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 20,324,300 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 23,447,700 |
| Sep 19, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 30,142,600 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 21,537,700 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 21,939,500 |
| Sep 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 5,928,300 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 10,795,600 |
| Sep 10, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,961,900 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 20,367,100 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 12,201,300 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,819,300 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 17,665,800 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 13,107,900 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 12,254,500 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,429,700 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,875,400 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,354,200 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 4,569,800 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 4,708,700 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 3,272,300 |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,675,300 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 4,421,700 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,451,100 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 12,958,500 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,198,500 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 7,761,400 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,837,800 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 17,160,200 |