Dagang NeXchange Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	20,068,300
Feb 4, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	21,045,500
Feb 3, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	11,860,100
Jan 30, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	47,289,100
Jan 29, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	14,924,700
Jan 28, 2026	0.35	0.35	0.33	0.33	0.33	-5.80%	18,801,600
Jan 27, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	14,494,500
Jan 26, 2026	0.34	0.36	0.33	0.35	0.35	4.48%	39,330,100
Jan 23, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	9,784,400
Jan 22, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	9,634,700
Jan 21, 2026	0.32	0.33	0.32	0.32	0.32	-	14,009,200
Jan 20, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	26,963,900
Jan 19, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	34,642,200
Jan 16, 2026	0.35	0.36	0.35	0.35	0.35	-	14,722,300
Jan 15, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	14,845,900
Jan 14, 2026	0.34	0.37	0.34	0.36	0.36	4.41%	59,642,100
Jan 13, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	26,194,800
Jan 12, 2026	0.35	0.36	0.34	0.35	0.35	-	30,042,200
Jan 9, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	35,886,800
Jan 8, 2026	0.33	0.37	0.33	0.36	0.36	10.77%	66,411,100
Jan 7, 2026	0.33	0.33	0.32	0.33	0.33	-	15,022,300
Jan 6, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	25,985,400
Jan 5, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	25,711,200
Jan 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	4,468,600
Dec 31, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	8,961,100
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	6,147,500
Dec 29, 2025	0.32	0.33	0.31	0.32	0.32	-	5,840,100
Dec 26, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	5,487,600
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	-	10,093,200
Dec 23, 2025	0.32	0.32	0.31	0.31	0.31	-	7,643,300
Dec 22, 2025	0.30	0.32	0.30	0.31	0.31	5.08%	29,140,100
Dec 19, 2025	0.32	0.32	0.30	0.30	0.30	-6.35%	15,231,900
Dec 18, 2025	0.29	0.32	0.29	0.32	0.32	10.53%	20,993,900
Dec 17, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	6,246,200
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	6,190,200
Dec 15, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	5,459,700
Dec 12, 2025	0.27	0.29	0.27	0.28	0.28	5.66%	10,832,800
Dec 11, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	1,285,400
Dec 10, 2025	0.27	0.28	0.27	0.27	0.27	-	5,801,400
Dec 9, 2025	0.27	0.27	0.27	0.27	0.27	-	3,910,900
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-	3,824,500
Dec 5, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	8,535,800
Dec 4, 2025	0.27	0.28	0.27	0.27	0.27	-	9,142,200
Dec 3, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	3,239,000
Dec 2, 2025	0.27	0.28	0.27	0.27	0.27	-	6,031,100
Dec 1, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	5,345,400
Nov 28, 2025	0.28	0.28	0.27	0.28	0.28	1.85%	11,123,700
Nov 27, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	7,471,300
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-	12,606,600
Nov 25, 2025	0.29	0.29	0.28	0.28	0.28	-1.79%	12,972,200