Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
1.240
-0.060 (-4.62%)
At close: Aug 27, 2026, 4:00 PM EDT
1.270
+0.030 (2.42%)
After-hours: Aug 27, 2026, 7:59 PM EDT
Diginex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.33 | 1.35 | 1.24 | 1.24 | 1.24 | -4.62% | 236,984 |
| Aug 26, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 224,924 |
| Aug 25, 2026 | 1.32 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | 301,480 |
| Aug 24, 2026 | 1.28 | 1.40 | 1.28 | 1.32 | 1.32 | 3.13% | 545,924 |
| Aug 21, 2026 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 4.07% | 436,651 |
| Aug 20, 2026 | 1.24 | 1.28 | 1.18 | 1.23 | 1.23 | -2.38% | 853,894 |
| Aug 19, 2026 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 1.61% | 528,060 |
| Aug 18, 2026 | 1.15 | 1.29 | 1.15 | 1.24 | 1.24 | 2.48% | 676,004 |
| Aug 17, 2026 | 1.21 | 1.24 | 1.06 | 1.21 | 1.21 | -8.33% | 1,633,870 |
| Aug 14, 2026 | 1.23 | 1.45 | 1.15 | 1.32 | 1.32 | -13.16% | 2,614,790 |
| Aug 13, 2026 | 1.60 | 1.62 | 1.50 | 1.52 | 1.52 | -6.17% | 1,258,556 |
| Aug 12, 2026 | 1.80 | 2.07 | 1.41 | 1.62 | 1.62 | - | 5,782,531 |
| Aug 11, 2026 | 1.73 | 1.75 | 1.54 | 1.62 | 1.62 | -6.63% | 1,232,591 |
| Aug 10, 2026 | 1.57 | 1.77 | 1.54 | 1.74 | 1.74 | 14.14% | 1,308,832 |
| Aug 7, 2026 | 1.50 | 1.53 | 1.40 | 1.52 | 1.52 | 3.40% | 741,587 |
| Aug 6, 2026 | 1.40 | 1.50 | 1.34 | 1.47 | 1.47 | 5.76% | 559,189 |
| Aug 5, 2026 | 1.38 | 1.42 | 1.32 | 1.39 | 1.39 | 0.72% | 544,309 |
| Aug 4, 2026 | 1.40 | 1.51 | 1.36 | 1.38 | 1.38 | -5.48% | 593,162 |
| Aug 3, 2026 | 1.52 | 1.61 | 1.31 | 1.46 | 1.46 | -4.58% | 1,703,039 |
| Jul 31, 2026 | 1.72 | 1.76 | 1.44 | 1.53 | 1.53 | -15.00% | 2,135,695 |
| Jul 30, 2026 | 1.72 | 2.19 | 1.61 | 1.80 | 1.80 | 16.13% | 8,221,693 |
| Jul 29, 2026 | 1.50 | 1.63 | 1.46 | 1.55 | 1.55 | 3.33% | 793,392 |
| Jul 28, 2026 | 1.54 | 1.54 | 1.36 | 1.50 | 1.50 | -0.66% | 810,671 |
| Jul 27, 2026 | 1.47 | 1.60 | 1.46 | 1.51 | 1.51 | 7.09% | 816,055 |
| Jul 24, 2026 | 1.37 | 1.46 | 1.35 | 1.41 | 1.41 | 5.22% | 622,619 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.28 | 1.34 | 1.34 | -6.94% | 628,935 |
| Jul 22, 2026 | 1.31 | 1.48 | 1.28 | 1.44 | 1.44 | 10.77% | 719,101 |
| Jul 21, 2026 | 1.25 | 1.35 | 1.20 | 1.30 | 1.30 | 5.69% | 533,568 |
| Jul 20, 2026 | 1.15 | 1.25 | 1.10 | 1.23 | 1.23 | 8.85% | 835,901 |
| Jul 17, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 236,822 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -5.88% | 345,287 |
| Jul 15, 2026 | 1.13 | 1.20 | 1.11 | 1.19 | 1.19 | 2.59% | 327,098 |
| Jul 14, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 389,972 |
| Jul 13, 2026 | 1.17 | 1.23 | 1.12 | 1.15 | 1.15 | -3.36% | 435,417 |
| Jul 10, 2026 | 1.13 | 1.22 | 1.10 | 1.19 | 1.19 | 1.71% | 515,353 |
| Jul 9, 2026 | 1.06 | 1.21 | 1.06 | 1.17 | 1.17 | 11.43% | 643,659 |
| Jul 8, 2026 | 1.03 | 1.07 | 1.00 | 1.05 | 1.05 | 2.94% | 377,132 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -9.73% | 429,211 |
| Jul 6, 2026 | 1.00 | 1.26 | 1.00 | 1.13 | 1.13 | -1.74% | 2,002,137 |
| Jul 2, 2026 | 1.18 | 1.33 | 1.12 | 1.15 | 1.15 | -10.16% | 1,635,814 |
| Jul 1, 2026 | 1.17 | 1.35 | 1.11 | 1.28 | 1.28 | -13.51% | 2,856,193 |
| Jun 30, 2026 | 1.60 | 1.63 | 1.28 | 1.48 | 1.48 | 5.71% | 22,731,235 |
| Jun 29, 2026 | 0.90 | 1.88 | 0.90 | 1.40 | 1.40 | 58.51% | 50,295,451 |
| Jun 26, 2026 | 0.85 | 0.91 | 0.85 | 0.88 | 0.88 | 3.91% | 365,561 |
| Jun 25, 2026 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | -7.37% | 315,838 |
| Jun 24, 2026 | 0.90 | 0.96 | 0.86 | 0.92 | 0.92 | 4.24% | 577,574 |
| Jun 23, 2026 | 0.93 | 0.97 | 0.85 | 0.88 | 0.88 | -5.50% | 417,463 |
| Jun 22, 2026 | 0.92 | 0.99 | 0.91 | 0.93 | 0.93 | 3.50% | 465,012 |
| Jun 18, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -0.55% | 280,541 |
| Jun 17, 2026 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | -6.34% | 990,993 |