Dagang NeXchange Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.44	0.45	0.43	0.43	0.43	-4.44%	9,881,400
Oct 29, 2026	0.45	0.45	0.44	0.45	0.45	-	7,197,200
Oct 28, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	23,735,100
Oct 27, 2026	0.43	0.45	0.43	0.44	0.44	4.76%	19,659,600
Oct 26, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	8,541,100
Oct 23, 2026	0.41	0.43	0.40	0.43	0.43	2.41%	21,351,900
Oct 22, 2026	0.43	0.44	0.41	0.42	0.42	-3.49%	12,768,800
Oct 21, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	20,851,900
Oct 20, 2026	0.43	0.44	0.42	0.42	0.42	-4.60%	32,737,100
Oct 19, 2026	0.44	0.45	0.44	0.44	0.44	-3.33%	22,739,700
Oct 16, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	25,475,900
Oct 15, 2026	0.46	0.46	0.44	0.45	0.45	-5.32%	37,726,400
Oct 14, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	26,663,400
Oct 13, 2026	0.51	0.52	0.47	0.48	0.48	-7.77%	71,226,500
Oct 12, 2026	0.52	0.53	0.51	0.52	0.52	-0.96%	34,051,300
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