Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
1.390
-0.010 (-0.71%)
At close: Sep 16, 2026, 4:00 PM EDT
1.430
+0.040 (2.88%)
After-hours: Sep 16, 2026, 7:57 PM EDT
Diginex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 126,405 |
| Sep 15, 2026 | 1.38 | 1.46 | 1.38 | 1.40 | 1.40 | - | 331,510 |
| Sep 14, 2026 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 151,807 |
| Sep 11, 2026 | 1.48 | 1.50 | 1.33 | 1.37 | 1.37 | -7.43% | 633,329 |
| Sep 10, 2026 | 1.54 | 1.60 | 1.38 | 1.48 | 1.48 | -6.33% | 338,433 |
| Sep 9, 2026 | 1.60 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 236,299 |
| Sep 8, 2026 | 1.50 | 1.64 | 1.50 | 1.60 | 1.60 | 6.67% | 506,171 |
| Sep 4, 2026 | 1.40 | 1.50 | 1.39 | 1.50 | 1.50 | 8.70% | 306,658 |
| Sep 3, 2026 | 1.36 | 1.45 | 1.36 | 1.38 | 1.38 | 1.47% | 366,830 |
| Sep 2, 2026 | 1.18 | 1.39 | 1.17 | 1.36 | 1.36 | 16.24% | 922,321 |
| Sep 1, 2026 | 1.14 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 177,784 |
| Aug 31, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 148,918 |
| Aug 28, 2026 | 1.22 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 204,102 |
| Aug 27, 2026 | 1.33 | 1.35 | 1.24 | 1.24 | 1.24 | -4.62% | 239,394 |
| Aug 26, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 242,951 |
| Aug 25, 2026 | 1.32 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | 307,137 |
| Aug 24, 2026 | 1.28 | 1.40 | 1.28 | 1.32 | 1.32 | 3.13% | 552,254 |
| Aug 21, 2026 | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | 4.07% | 442,519 |
| Aug 20, 2026 | 1.24 | 1.28 | 1.18 | 1.23 | 1.23 | -2.38% | 864,751 |
| 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 |