Dagang NeXchange Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.53	0.54	0.51	0.52	0.52	-0.95%	108,610,900
Oct 8, 2026	0.51	0.53	0.50	0.53	0.53	2.94%	51,966,700
Oct 7, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	34,714,700
Oct 6, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	23,359,200
Oct 5, 2026	0.52	0.53	0.51	0.51	0.51	-1.94%	32,584,000
Oct 2, 2026	0.50	0.52	0.50	0.52	0.52	4.04%	57,368,300
Oct 1, 2026	0.50	0.51	0.49	0.50	0.50	2.06%	59,302,300
Sep 30, 2026	0.48	0.49	0.47	0.49	0.49	3.19%	22,765,800
Sep 29, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	11,536,000
Sep 28, 2026	0.48	0.49	0.47	0.47	0.47	-2.11%	11,251,200
Sep 25, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	21,005,100
Sep 24, 2026	0.48	0.50	0.48	0.48	0.48	1.05%	30,412,600
Sep 23, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	22,931,400
Sep 22, 2026	0.47	0.48	0.46	0.47	0.47	-	27,155,400
Sep 21, 2026	0.46	0.47	0.44	0.47	0.47	2.20%	18,308,800
Sep 18, 2026	0.44	0.46	0.43	0.46	0.46	5.81%	27,858,100
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	16,334,000
Sep 15, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	22,390,700
Sep 14, 2026	0.46	0.46	0.44	0.45	0.45	-4.30%	31,571,800
Sep 11, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	14,197,200
Sep 10, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	33,624,300
Sep 9, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	17,634,600
Sep 8, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	30,026,000
Sep 7, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	21,386,400
Sep 4, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	38,398,900
Sep 3, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	13,184,200
Sep 2, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	34,271,600
Sep 1, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	40,877,000
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