Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
7.30
-0.05 (-0.68%)
At close: Dec 24, 2025, 1:00 PM EST
7.20
-0.10 (-1.35%)
After-hours: Dec 24, 2025, 4:59 PM EST
Diginex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.29 | 7.31 | 7.03 | 7.30 | 7.30 | -0.68% | 69,142 |
| Dec 23, 2025 | 7.07 | 7.37 | 6.90 | 7.35 | 7.35 | 5.15% | 337,050 |
| Dec 22, 2025 | 7.17 | 7.19 | 6.55 | 6.99 | 6.99 | 0.14% | 376,995 |
| Dec 19, 2025 | 6.31 | 7.23 | 5.95 | 6.98 | 6.98 | 12.58% | 787,722 |
| Dec 18, 2025 | 6.45 | 6.73 | 5.95 | 6.20 | 6.20 | -3.88% | 405,416 |
| Dec 17, 2025 | 6.61 | 6.98 | 6.15 | 6.45 | 6.45 | -2.27% | 384,226 |
| Dec 16, 2025 | 6.90 | 7.00 | 6.50 | 6.60 | 6.60 | -7.56% | 339,657 |
| Dec 15, 2025 | 7.96 | 8.01 | 6.85 | 7.14 | 7.14 | -10.86% | 813,567 |
| Dec 12, 2025 | 8.58 | 8.85 | 7.87 | 8.01 | 8.01 | -5.76% | 543,267 |
| Dec 11, 2025 | 8.63 | 8.82 | 8.25 | 8.50 | 8.50 | 0.24% | 398,018 |
| Dec 10, 2025 | 9.72 | 9.78 | 8.30 | 8.48 | 8.48 | -11.48% | 875,334 |
| Dec 9, 2025 | 8.09 | 11.20 | 8.09 | 9.58 | 9.58 | 20.81% | 2,825,100 |
| Dec 8, 2025 | 8.70 | 8.91 | 7.67 | 7.93 | 7.93 | -8.85% | 742,851 |
| Dec 5, 2025 | 9.00 | 9.30 | 8.44 | 8.70 | 8.70 | -5.02% | 636,440 |
| Dec 4, 2025 | 9.66 | 10.45 | 9.01 | 9.16 | 9.16 | -8.40% | 843,470 |
| Dec 3, 2025 | 10.15 | 10.54 | 9.30 | 10.00 | 10.00 | -4.76% | 607,933 |
| Dec 2, 2025 | 10.63 | 10.95 | 10.14 | 10.50 | 10.50 | -1.78% | 578,114 |
| Dec 1, 2025 | 11.20 | 11.42 | 10.58 | 10.69 | 10.69 | -7.45% | 461,022 |
| Nov 28, 2025 | 11.11 | 11.55 | 11.00 | 11.55 | 11.55 | 0.61% | 199,671 |
| Nov 26, 2025 | 11.00 | 11.59 | 10.55 | 11.48 | 11.48 | 0.88% | 600,768 |
| Nov 25, 2025 | 11.45 | 11.60 | 11.12 | 11.38 | 11.38 | -3.56% | 357,764 |
| Nov 24, 2025 | 12.65 | 12.70 | 10.88 | 11.80 | 11.80 | -2.64% | 1,109,092 |
| Nov 21, 2025 | 11.45 | 12.69 | 10.60 | 12.12 | 12.12 | 1.85% | 659,145 |
| Nov 20, 2025 | 13.88 | 13.99 | 11.07 | 11.90 | 11.90 | -11.59% | 1,020,796 |
| Nov 19, 2025 | 16.09 | 16.17 | 13.00 | 13.46 | 13.46 | -16.91% | 1,285,457 |
| Nov 18, 2025 | 16.20 | 18.06 | 14.15 | 16.20 | 16.20 | 19.21% | 2,953,162 |
| Nov 17, 2025 | 11.64 | 14.60 | 11.64 | 13.59 | 13.59 | 29.06% | 1,501,122 |
| Nov 14, 2025 | 13.12 | 13.15 | 10.35 | 10.53 | 10.53 | -22.00% | 1,538,357 |
| Nov 13, 2025 | 14.50 | 14.55 | 13.02 | 13.50 | 13.50 | -3.57% | 543,361 |
| Nov 12, 2025 | 16.44 | 16.65 | 13.50 | 14.00 | 14.00 | -14.37% | 1,083,689 |
| Nov 11, 2025 | 18.00 | 18.00 | 15.60 | 16.35 | 16.35 | -6.46% | 517,657 |
| Nov 10, 2025 | 19.50 | 19.50 | 16.56 | 17.48 | 17.48 | 2.16% | 852,971 |
| Nov 7, 2025 | 17.93 | 18.01 | 16.13 | 17.11 | 17.11 | -10.32% | 596,426 |
| Nov 6, 2025 | 20.99 | 21.15 | 17.56 | 19.08 | 19.08 | -4.60% | 655,649 |
| Nov 5, 2025 | 19.00 | 20.00 | 18.20 | 20.00 | 20.00 | 9.59% | 658,125 |
| Nov 4, 2025 | 21.27 | 22.07 | 17.51 | 18.25 | 18.25 | -22.77% | 1,134,478 |
| 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 |