Dagang NeXchange Berhad (KLSE:DNEX)
Malaysia · Delayed Price · Currency is MYR 0.2800
0.00 (0.00%)
At close: Nov 17, 2025
Dagang NeXchange Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 15,237,600 |
| Nov 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 14,189,000 |
| Nov 13, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 38,547,300 |
| Nov 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 29,963,600 |
| Nov 11, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -3.13% | 29,433,900 |
| Nov 10, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 13,522,600 |
| Nov 7, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 13,570,400 |
| Nov 6, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -1.59% | 23,293,500 |
| Nov 5, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 36,956,100 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 41,103,600 |
| Nov 3, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.20% | 56,569,300 |
| Oct 31, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 8.93% | 74,605,800 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 9,312,800 |
| Oct 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 22,070,900 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 16,719,400 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 8,981,300 |
| 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 |