Dagang NeXchange Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.51	0.51	0.49	0.49	0.49	-3.00%	26,380,600
Aug 27, 2026	0.48	0.51	0.48	0.50	0.50	4.17%	34,465,000
Aug 26, 2026	0.48	0.50	0.48	0.48	0.48	-	21,262,300
Aug 24, 2026	0.52	0.52	0.48	0.48	0.48	-5.88%	72,320,200
Aug 21, 2026	0.51	0.52	0.50	0.51	0.51	-0.97%	26,262,500
Aug 20, 2026	0.51	0.52	0.50	0.52	0.52	3.00%	27,225,600
Aug 19, 2026	0.50	0.51	0.49	0.50	0.50	-	22,225,000
Aug 18, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	22,539,300
Aug 17, 2026	0.51	0.52	0.50	0.51	0.51	-	33,012,100
Aug 14, 2026	0.52	0.52	0.51	0.51	0.51	-0.98%	38,537,100
Aug 13, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	53,806,900
Aug 12, 2026	0.50	0.55	0.49	0.53	0.53	7.07%	150,774,100
Aug 11, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	35,410,600
Aug 10, 2026	0.48	0.50	0.47	0.50	0.50	6.38%	150,340,200
Aug 7, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	49,689,200
Aug 6, 2026	0.44	0.46	0.44	0.46	0.46	3.37%	19,229,900
Aug 5, 2026	0.45	0.47	0.44	0.45	0.45	-	38,047,500
Aug 4, 2026	0.45	0.46	0.44	0.45	0.45	-	13,237,800
Aug 3, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	10,976,500
Jul 31, 2026	0.44	0.46	0.44	0.45	0.45	4.65%	23,490,900
Jul 30, 2026	0.43	0.44	0.42	0.43	0.43	-	8,519,300
Jul 29, 2026	0.43	0.44	0.43	0.43	0.43	-	16,625,900
Jul 28, 2026	0.44	0.45	0.42	0.43	0.43	-4.44%	51,462,200
Jul 27, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	17,428,500
Jul 24, 2026	0.45	0.46	0.45	0.46	0.46	-	15,033,600
Jul 23, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	20,026,900
Jul 22, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	39,233,500
Jul 21, 2026	0.45	0.48	0.44	0.47	0.47	4.49%	56,455,500
Jul 20, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	36,397,200
Jul 17, 2026	0.46	0.47	0.44	0.44	0.44	-5.38%	49,458,100
Jul 16, 2026	0.45	0.48	0.44	0.47	0.47	4.49%	65,043,000
Jul 15, 2026	0.43	0.46	0.43	0.45	0.45	3.49%	51,138,700
Jul 14, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	27,716,400
Jul 13, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	21,336,300
Jul 10, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	21,799,600
Jul 9, 2026	0.44	0.46	0.43	0.44	0.44	2.33%	41,432,100
Jul 8, 2026	0.43	0.45	0.42	0.43	0.43	-	27,057,700
Jul 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	16,076,700
Jul 6, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	23,743,800
Jul 3, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	29,156,300
Jul 2, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	34,968,800
Jul 1, 2026	0.42	0.46	0.42	0.45	0.45	8.43%	55,262,500
Jun 30, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	69,411,900
Jun 29, 2026	0.43	0.43	0.41	0.42	0.42	-	68,212,100
Jun 26, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	37,560,800
Jun 25, 2026	0.45	0.46	0.43	0.45	0.45	1.14%	47,916,100
Jun 24, 2026	0.44	0.45	0.43	0.44	0.44	3.53%	61,874,400
Jun 23, 2026	0.47	0.47	0.43	0.43	0.43	-8.60%	71,517,800
Jun 22, 2026	0.47	0.49	0.46	0.47	0.47	-	73,041,600
Jun 19, 2026	0.40	0.48	0.40	0.47	0.47	20.78%	180,437,000