DXN Holdings Bhd. (KLSE:DXN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5050
0.00 (0.00%)
At close: Sep 3, 2025

DXN Holdings Bhd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.510.510.510.510.51-1,932,700
Sep 2, 20250.510.520.500.510.51-1.94%8,705,000
Aug 29, 20250.520.520.510.520.52-4,548,800
Aug 28, 20250.530.530.520.520.52-1.90%1,141,900
Aug 27, 20250.520.530.520.530.531.94%2,589,500
Aug 26, 20250.530.530.520.520.52-1.90%4,307,500
Aug 25, 20250.530.530.520.530.53-5,224,300
Aug 22, 20250.530.530.530.530.53-3,199,400
Aug 21, 20250.530.540.520.530.53-6,928,800
Aug 20, 20250.540.540.520.530.53-0.94%6,187,500
Aug 19, 20250.520.550.520.530.532.91%8,287,500
Aug 18, 20250.510.520.510.520.520.98%3,784,800
Aug 15, 20250.510.520.510.510.51-3,088,000
Aug 14, 20250.510.520.510.510.510.99%4,739,900
Aug 13, 20250.510.510.500.510.51-1.94%6,282,400
Aug 12, 20250.510.520.510.520.511.98%2,686,500
Aug 11, 20250.510.510.510.510.50-3,075,700
Aug 8, 20250.510.520.510.510.50-0.98%6,907,800
Aug 7, 20250.520.520.510.510.50-0.97%1,453,600
Aug 6, 20250.520.520.510.520.51-3,435,800
Aug 5, 20250.520.520.510.520.51-3,418,400
Aug 4, 20250.510.520.510.520.511.98%5,043,500
Aug 1, 20250.510.510.510.510.50-1,658,800
Jul 31, 20250.510.510.500.510.50-2,062,500
Jul 30, 20250.510.510.500.510.50-2,958,100
Jul 29, 20250.510.510.510.510.50-2,762,300
Jul 28, 20250.510.510.510.510.50-0.98%2,044,000
Jul 25, 20250.510.510.500.510.500.99%1,350,500
Jul 24, 20250.510.510.500.510.50-1,302,500
Jul 23, 20250.510.510.500.510.50-1,576,300
Jul 22, 20250.510.510.510.510.50-1,082,400
Jul 21, 20250.510.510.500.510.50-2,722,500
Jul 18, 20250.510.510.510.510.50-868,300
Jul 17, 20250.510.510.510.510.50-1,494,000
Jul 16, 20250.510.510.510.510.50-888,500
Jul 15, 20250.510.520.510.510.50-0.98%1,025,300
Jul 14, 20250.520.520.510.510.50-0.97%1,571,700
Jul 11, 20250.510.520.510.520.510.98%775,800
Jul 10, 20250.510.520.510.510.50-650,400
Jul 9, 20250.510.520.510.510.500.99%1,072,700
Jul 8, 20250.510.510.510.510.50-3,029,000
Jul 7, 20250.510.510.510.510.50-0.98%543,400
Jul 4, 20250.510.520.510.510.50-0.97%1,844,300
Jul 3, 20250.510.520.510.520.511.98%3,026,100
Jul 2, 20250.510.520.510.510.50-3,986,100
Jul 1, 20250.510.510.500.510.501.00%2,139,200
Jun 30, 20250.510.510.500.500.49-6,542,200
Jun 26, 20250.510.510.500.500.49-1.96%423,800
Jun 25, 20250.510.510.500.510.502.00%2,373,900
Jun 24, 20250.510.510.500.500.49-1,002,400