DXN Holdings Bhd. (KLSE:DXN)
0.5050
0.00 (0.00%)
At close: Sep 3, 2025
DXN Holdings Bhd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1,932,700 |
Sep 2, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.94% | 8,705,000 |
Aug 29, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 4,548,800 |
Aug 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 1,141,900 |
Aug 27, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 2,589,500 |
Aug 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.90% | 4,307,500 |
Aug 25, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 5,224,300 |
Aug 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,199,400 |
Aug 21, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 6,928,800 |
Aug 20, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.94% | 6,187,500 |
Aug 19, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 2.91% | 8,287,500 |
Aug 18, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 3,784,800 |
Aug 15, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 3,088,000 |
Aug 14, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.99% | 4,739,900 |
Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.94% | 6,282,400 |
Aug 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 1.98% | 2,686,500 |
Aug 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 3,075,700 |
Aug 8, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | -0.98% | 6,907,800 |
Aug 7, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -0.97% | 1,453,600 |
Aug 6, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | - | 3,435,800 |
Aug 5, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.51 | - | 3,418,400 |
Aug 4, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 1.98% | 5,043,500 |
Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 1,658,800 |
Jul 31, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | - | 2,062,500 |
Jul 30, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | - | 2,958,100 |
Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 2,762,300 |
Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.98% | 2,044,000 |
Jul 25, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 0.99% | 1,350,500 |
Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | - | 1,302,500 |
Jul 23, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | - | 1,576,300 |
Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 1,082,400 |
Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | - | 2,722,500 |
Jul 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 868,300 |
Jul 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 1,494,000 |
Jul 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 888,500 |
Jul 15, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | -0.98% | 1,025,300 |
Jul 14, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.50 | -0.97% | 1,571,700 |
Jul 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 0.98% | 775,800 |
Jul 10, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | - | 650,400 |
Jul 9, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | 0.99% | 1,072,700 |
Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | - | 3,029,000 |
Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.98% | 543,400 |
Jul 4, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | -0.97% | 1,844,300 |
Jul 3, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.51 | 1.98% | 3,026,100 |
Jul 2, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.50 | - | 3,986,100 |
Jul 1, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 1.00% | 2,139,200 |
Jun 30, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | - | 6,542,200 |
Jun 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | -1.96% | 423,800 |
Jun 25, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.50 | 2.00% | 2,373,900 |
Jun 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.49 | - | 1,002,400 |