DXN Holdings Bhd. (KLSE:DXN)
Malaysia · Delayed Price · Currency is MYR 0.5000
-0.0050 (-0.99%)
At close: Sep 26, 2025
DXN Holdings Bhd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 1,746,100 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 875,100 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 914,500 |
| Sep 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 3,996,200 |
| Sep 22, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 707,400 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 1,911,100 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,309,000 |
| Sep 17, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 5,258,200 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 449,100 |
| Sep 11, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 3,097,000 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,456,600 |
| Sep 9, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 3,502,300 |
| Sep 8, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 10,861,600 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 4,606,400 |
| 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 |