Dagang NeXchange Berhad (KLSE:DNEX)
Malaysia · Delayed Price · Currency is MYR 0.2550
-0.0050 (-1.92%)
At close: Sep 26, 2025
Dagang NeXchange Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 13,559,400 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 23,705,400 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 16,075,400 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 15,393,800 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,964,900 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 20,144,800 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 16,685,400 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,012,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 8,631,100 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 11,680,700 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 8,680,500 |
| Jul 24, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 33,684,600 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 8,049,100 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,076,700 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 6,935,400 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 9,088,300 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 4,708,300 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -8.20% | 12,452,600 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 23,825,500 |