Dagang NeXchange Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.34	0.36	0.33	0.36	0.36	4.41%	24,346,700
May 15, 2026	0.35	0.35	0.34	0.34	0.34	-	14,757,600
May 14, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	21,534,100
May 13, 2026	0.35	0.36	0.33	0.34	0.34	-2.90%	54,889,700
May 12, 2026	0.33	0.35	0.32	0.35	0.35	7.81%	84,811,200
May 11, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	16,119,000
May 8, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	13,029,400
May 7, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	24,615,600
May 6, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	27,805,200
May 5, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	21,826,800
May 4, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	9,254,600
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	7,803,700
Apr 29, 2026	0.31	0.31	0.30	0.31	0.31	-	6,025,700
Apr 28, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	34,188,900
Apr 27, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	21,032,700
Apr 24, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	25,304,900
Apr 23, 2026	0.33	0.34	0.32	0.33	0.33	-	8,977,500
Apr 22, 2026	0.33	0.35	0.32	0.33	0.33	-1.52%	31,295,000
Apr 21, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	22,012,700
Apr 20, 2026	0.31	0.32	0.31	0.31	0.31	-	10,834,400
Apr 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	10,200,100
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	19,106,100
Apr 15, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	16,973,400
Apr 14, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	20,838,600
Apr 13, 2026	0.30	0.31	0.29	0.30	0.30	-3.28%	14,062,100
Apr 10, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	27,829,700
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	3,769,000
Apr 8, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	18,320,700
Apr 7, 2026	0.30	0.30	0.29	0.29	0.29	-	2,422,800
Apr 6, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	17,994,300
Apr 3, 2026	0.27	0.30	0.27	0.29	0.29	7.55%	32,090,100
Apr 2, 2026	0.27	0.27	0.26	0.27	0.27	-	16,403,600
Apr 1, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	7,321,900
Mar 31, 2026	0.27	0.28	0.26	0.28	0.28	5.77%	9,874,500
Mar 30, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	16,713,300
Mar 27, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	3,227,500
Mar 26, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	26,082,600
Mar 25, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	12,333,200
Mar 24, 2026	0.26	0.27	0.26	0.26	0.26	-	6,230,600
Mar 19, 2026	0.26	0.27	0.25	0.26	0.26	1.96%	12,529,700
Mar 18, 2026	0.26	0.26	0.25	0.26	0.26	2.00%	2,991,500
Mar 17, 2026	0.25	0.26	0.25	0.25	0.25	-	2,081,100
Mar 16, 2026	0.25	0.26	0.25	0.25	0.25	-	1,287,200
Mar 13, 2026	0.26	0.26	0.25	0.25	0.25	-	2,765,300
Mar 12, 2026	0.26	0.27	0.25	0.25	0.25	-1.96%	18,340,100
Mar 11, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	5,944,900
Mar 10, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	10,413,400
Mar 9, 2026	0.28	0.28	0.27	0.27	0.27	-	32,786,800
Mar 6, 2026	0.27	0.27	0.26	0.27	0.27	-	11,314,200
Mar 5, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	2,123,200