Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
19.22
-4.41 (-18.66%)
Nov 4, 2025, 12:58 PM EST - Market open
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21.27 | 22.07 | 18.56 | 18.89 | - | -20.06% | 673,090 |
| Nov 3, 2025 | 23.86 | 24.50 | 21.00 | 23.63 | 23.63 | 13.12% | 1,473,078 |
| Oct 31, 2025 | 21.54 | 21.90 | 19.30 | 20.89 | 20.89 | 14.34% | 1,333,275 |
| Oct 30, 2025 | 16.00 | 18.49 | 15.56 | 18.27 | 18.27 | 15.63% | 1,082,663 |
| Oct 29, 2025 | 15.98 | 15.98 | 15.12 | 15.80 | 15.80 | 6.04% | 568,538 |
| Oct 28, 2025 | 16.15 | 16.27 | 14.63 | 14.90 | 14.90 | -5.46% | 646,245 |
| Oct 27, 2025 | 15.00 | 15.88 | 14.33 | 15.76 | 15.76 | 12.57% | 980,522 |
| Oct 24, 2025 | 15.00 | 15.18 | 13.34 | 14.00 | 14.00 | -2.23% | 513,898 |
| Oct 23, 2025 | 13.50 | 14.74 | 13.00 | 14.32 | 14.32 | 7.51% | 595,706 |
| Oct 22, 2025 | 15.00 | 15.00 | 12.78 | 13.32 | 13.32 | -12.37% | 515,916 |
| Oct 21, 2025 | 15.03 | 15.24 | 13.90 | 15.20 | 15.20 | 3.54% | 814,020 |
| Oct 20, 2025 | 17.67 | 17.70 | 13.80 | 14.68 | 14.68 | -0.81% | 1,325,323 |
| Oct 17, 2025 | 15.80 | 16.29 | 13.86 | 14.80 | 14.80 | -11.22% | 912,284 |
| Oct 16, 2025 | 19.83 | 20.30 | 15.66 | 16.67 | 16.67 | -18.40% | 956,841 |
| Oct 15, 2025 | 23.50 | 24.11 | 19.39 | 20.43 | 20.43 | -12.32% | 1,008,408 |
| Oct 14, 2025 | 23.41 | 24.20 | 22.23 | 23.30 | 23.30 | -9.34% | 686,260 |
| Oct 13, 2025 | 27.19 | 27.64 | 22.51 | 25.70 | 25.70 | 3.09% | 1,208,399 |
| Oct 10, 2025 | 28.31 | 28.59 | 22.95 | 24.93 | 24.93 | -20.58% | 1,557,184 |
| Oct 9, 2025 | 39.78 | 39.86 | 22.50 | 31.39 | 31.39 | 1.29% | 3,906,976 |
| Oct 8, 2025 | 30.49 | 31.66 | 27.15 | 30.99 | 30.99 | 28.06% | 1,846,384 |
| Oct 7, 2025 | 23.35 | 25.14 | 21.20 | 24.20 | 24.20 | 22.22% | 1,380,059 |
| Oct 6, 2025 | 18.25 | 20.00 | 17.00 | 19.80 | 19.80 | 20.22% | 864,987 |
| Oct 3, 2025 | 17.00 | 17.50 | 16.00 | 16.47 | 16.47 | 4.24% | 597,362 |
| Oct 2, 2025 | 15.20 | 16.64 | 14.88 | 15.80 | 15.80 | 8.52% | 679,159 |
| Oct 1, 2025 | 14.66 | 14.86 | 13.50 | 14.56 | 14.56 | 1.25% | 347,853 |
| Sep 30, 2025 | 15.08 | 15.15 | 13.45 | 14.38 | 14.38 | -4.07% | 444,562 |
| Sep 29, 2025 | 15.20 | 15.35 | 14.70 | 14.99 | 14.99 | 6.09% | 592,633 |
| Sep 26, 2025 | 14.40 | 14.75 | 13.30 | 14.13 | 14.13 | 7.05% | 490,574 |
| Sep 25, 2025 | 16.07 | 16.40 | 11.50 | 13.20 | 13.20 | -16.19% | 954,565 |
| Sep 24, 2025 | 15.91 | 16.50 | 14.90 | 15.75 | 15.75 | 3.62% | 439,232 |
| 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 |