Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
15.20
0.00 (0.00%)
Sep 24, 2025, 1:12 PM EDT - Market open
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 15.91 | 16.50 | 15.00 | 16.00 | - | 5.26% | 241,023 |
| Sep 23, 2025 | 15.25 | 16.76 | 14.60 | 15.20 | 15.20 | -14.37% | 755,055 |
| Sep 22, 2025 | 17.00 | 19.54 | 15.70 | 17.75 | 17.75 | 30.51% | 1,454,564 |
| Sep 19, 2025 | 11.50 | 13.75 | 11.42 | 13.60 | 13.60 | 20.57% | 909,270 |
| Sep 18, 2025 | 10.51 | 11.50 | 10.51 | 11.28 | 11.28 | 7.84% | 520,439 |
| Sep 17, 2025 | 10.50 | 11.40 | 10.05 | 10.46 | 10.46 | 4.60% | 592,706 |
| Sep 16, 2025 | 10.50 | 10.81 | 10.00 | 10.00 | 10.00 | -4.76% | 358,156 |
| Sep 15, 2025 | 9.39 | 10.50 | 9.00 | 10.50 | 10.50 | 11.70% | 450,755 |
| Sep 12, 2025 | 9.05 | 9.78 | 8.49 | 9.40 | 9.40 | 6.82% | 351,518 |
| Sep 11, 2025 | 10.30 | 10.30 | 8.13 | 8.80 | 8.80 | -16.75% | 682,753 |
| Sep 10, 2025 | 8.32 | 14.59 | 7.65 | 10.57 | 10.57 | 32.13% | 1,772,132 |
| Sep 9, 2025 | 8.00 | 8.32 | 7.06 | 8.00 | 8.00 | -0.84% | 312,402 |
| Sep 8, 2025 | 7.79 | 8.13 | 7.79 | 8.07 | 8.07 | -0.99% | 135,608 |
| Sep 5, 2025 | 7.75 | 8.24 | 7.64 | 8.15 | 8.15 | 1.95% | 182,664 |
| Sep 4, 2025 | 7.56 | 8.28 | 7.25 | 7.99 | 7.99 | 10.40% | 241,608 |
| Sep 3, 2025 | 7.88 | 7.88 | 7.17 | 7.24 | 7.24 | -3.86% | 220,736 |
| Sep 2, 2025 | 7.49 | 7.88 | 7.18 | 7.53 | 7.53 | -0.42% | 270,984 |
| Aug 29, 2025 | 7.60 | 8.03 | 7.23 | 7.56 | 7.56 | -3.55% | 229,744 |
| Aug 28, 2025 | 7.31 | 7.84 | 7.31 | 7.84 | 7.84 | 7.32% | 154,248 |
| Aug 27, 2025 | 7.86 | 8.00 | 7.19 | 7.31 | 7.31 | -4.97% | 191,272 |
| Aug 26, 2025 | 7.39 | 8.25 | 7.26 | 7.69 | 7.69 | 5.91% | 383,112 |
| Aug 25, 2025 | 7.13 | 7.39 | 7.09 | 7.26 | 7.26 | 0.32% | 165,832 |
| Aug 22, 2025 | 6.95 | 7.41 | 6.94 | 7.24 | 7.24 | 1.61% | 206,344 |
| Aug 21, 2025 | 6.79 | 7.69 | 6.78 | 7.12 | 7.12 | 2.27% | 353,920 |
| Aug 20, 2025 | 6.95 | 7.13 | 6.75 | 6.96 | 6.96 | -0.53% | 212,752 |
| Aug 19, 2025 | 6.79 | 7.26 | 6.72 | 7.00 | 7.00 | 0.49% | 203,448 |
| Aug 18, 2025 | 6.81 | 6.99 | 6.26 | 6.97 | 6.97 | 5.55% | 269,064 |
| Aug 15, 2025 | 6.81 | 6.81 | 6.25 | 6.60 | 6.60 | -3.90% | 160,936 |
| Aug 14, 2025 | 6.75 | 7.38 | 6.64 | 6.87 | 6.87 | -3.61% | 195,008 |
| Aug 13, 2025 | 6.56 | 7.44 | 6.38 | 7.13 | 7.13 | 10.76% | 293,544 |
| Aug 12, 2025 | 5.86 | 6.61 | 5.86 | 6.43 | 6.43 | 11.51% | 257,912 |
| Aug 11, 2025 | 5.58 | 6.00 | 5.56 | 5.77 | 5.77 | 4.64% | 167,632 |
| Aug 8, 2025 | 5.65 | 6.00 | 5.42 | 5.51 | 5.51 | -5.16% | 225,536 |
| Aug 7, 2025 | 5.88 | 5.92 | 5.64 | 5.81 | 5.81 | -0.63% | 244,416 |
| Aug 6, 2025 | 6.06 | 6.21 | 5.81 | 5.85 | 5.85 | -7.29% | 389,096 |
| Aug 5, 2025 | 6.58 | 6.75 | 5.73 | 6.31 | 6.31 | -4.02% | 387,936 |
| Aug 4, 2025 | 6.76 | 7.30 | 6.50 | 6.57 | 6.57 | -5.76% | 408,336 |
| Aug 1, 2025 | 6.48 | 7.21 | 6.38 | 6.98 | 6.98 | 5.30% | 378,240 |
| Jul 31, 2025 | 6.89 | 7.02 | 6.25 | 6.63 | 6.63 | -5.15% | 432,472 |
| Jul 30, 2025 | 6.81 | 7.00 | 6.54 | 6.99 | 6.99 | 5.28% | 605,656 |
| Jul 29, 2025 | 6.75 | 7.66 | 6.51 | 6.64 | 6.64 | -1.75% | 580,344 |
| Jul 28, 2025 | 6.88 | 7.37 | 6.48 | 6.75 | 6.75 | 5.45% | 611,296 |
| Jul 25, 2025 | 6.90 | 7.04 | 6.02 | 6.40 | 6.40 | -9.01% | 353,272 |
| Jul 24, 2025 | 7.43 | 7.44 | 6.96 | 7.04 | 7.04 | -5.33% | 219,528 |
| Jul 23, 2025 | 7.31 | 7.50 | 7.06 | 7.43 | 7.43 | 6.06% | 184,016 |
| Jul 22, 2025 | 7.20 | 7.46 | 6.98 | 7.01 | 7.01 | -1.83% | 213,528 |
| Jul 21, 2025 | 7.56 | 7.99 | 7.06 | 7.14 | 7.14 | -7.07% | 242,152 |
| Jul 18, 2025 | 8.56 | 8.56 | 7.40 | 7.68 | 7.68 | -7.22% | 247,960 |
| Jul 17, 2025 | 8.23 | 8.56 | 7.91 | 8.28 | 8.28 | 0.58% | 265,624 |
| Jul 16, 2025 | 7.62 | 8.53 | 7.07 | 8.23 | 8.23 | 11.18% | 1,040,440 |