DXN Holdings Bhd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	4,936,400
Jun 8, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	4,788,300
Jun 5, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	5,175,700
Jun 4, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	7,607,600
Jun 3, 2026	0.45	0.45	0.45	0.45	0.45	-	1,806,400
May 29, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	1,930,400
May 28, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	1,166,000
May 26, 2026	0.45	0.45	0.45	0.45	0.45	-	683,600
May 25, 2026	0.45	0.45	0.45	0.45	0.45	-	872,700
May 22, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	2,261,600
May 21, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	195,400
May 20, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	589,600
May 19, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	5,593,200
May 18, 2026	0.46	0.46	0.45	0.46	0.46	-	887,400
May 15, 2026	0.46	0.46	0.45	0.46	0.46	-	2,438,600
May 14, 2026	0.46	0.47	0.46	0.46	0.46	-2.15%	1,453,500
May 13, 2026	0.47	0.47	0.46	0.47	0.47	0.43%	459,700
May 12, 2026	0.46	0.47	0.46	0.47	0.46	2.17%	1,056,500
May 11, 2026	0.46	0.47	0.46	0.46	0.45	-	1,561,000
May 8, 2026	0.47	0.47	0.46	0.46	0.45	-1.08%	2,578,500
May 7, 2026	0.46	0.47	0.46	0.47	0.46	1.09%	2,832,700
May 6, 2026	0.47	0.47	0.46	0.46	0.45	-1.08%	6,302,900
May 5, 2026	0.47	0.47	0.46	0.47	0.46	-1.06%	1,230,400
May 4, 2026	0.47	0.47	0.46	0.47	0.46	1.08%	605,800
Apr 30, 2026	0.47	0.47	0.46	0.47	0.46	-	1,685,800
Apr 29, 2026	0.47	0.47	0.46	0.47	0.46	-	785,300
Apr 28, 2026	0.47	0.47	0.46	0.47	0.46	-	536,000
Apr 27, 2026	0.47	0.47	0.46	0.47	0.46	-	3,847,600
Apr 24, 2026	0.47	0.48	0.47	0.47	0.46	-1.06%	2,510,400
Apr 23, 2026	0.48	0.48	0.47	0.47	0.46	-2.08%	2,096,900
Apr 22, 2026	0.48	0.48	0.47	0.48	0.47	-	784,100
Apr 21, 2026	0.47	0.48	0.47	0.48	0.47	2.13%	885,500
Apr 20, 2026	0.48	0.48	0.47	0.47	0.46	-1.05%	891,600
Apr 17, 2026	0.48	0.48	0.47	0.48	0.47	-	1,148,000
Apr 16, 2026	0.47	0.48	0.47	0.48	0.47	1.06%	397,600
Apr 15, 2026	0.48	0.48	0.47	0.47	0.46	-	777,800
Apr 14, 2026	0.47	0.48	0.47	0.47	0.46	-	1,280,600
Apr 13, 2026	0.47	0.47	0.46	0.47	0.46	1.08%	597,900
Apr 10, 2026	0.47	0.48	0.46	0.47	0.46	1.09%	1,672,200
Apr 9, 2026	0.48	0.48	0.46	0.46	0.45	-3.16%	1,204,100
Apr 8, 2026	0.48	0.48	0.47	0.48	0.47	1.06%	416,700
Apr 7, 2026	0.47	0.48	0.47	0.47	0.46	1.08%	464,500
Apr 6, 2026	0.48	0.48	0.47	0.47	0.46	-3.13%	990,100
Apr 3, 2026	0.46	0.48	0.46	0.48	0.47	3.23%	1,922,600
Apr 2, 2026	0.47	0.47	0.46	0.47	0.46	-	813,300
Apr 1, 2026	0.47	0.47	0.46	0.47	0.46	-	1,807,900
Mar 31, 2026	0.47	0.47	0.46	0.47	0.46	-	1,004,400
Mar 30, 2026	0.47	0.47	0.46	0.47	0.46	-1.06%	1,089,300
Mar 27, 2026	0.47	0.47	0.47	0.47	0.46	1.08%	556,000
Mar 26, 2026	0.47	0.47	0.47	0.47	0.46	-1.06%	906,700