Diginex Limited (DGNX)
NASDAQ: DGNX · Real-Time Price · USD
1.320
-0.080 (-5.71%)
At close: Oct 26, 2026, 4:00 PM EDT
1.360
+0.040 (3.03%)
Pre-market: Oct 27, 2026, 4:13 AM EDT
Diginex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -5.71% | 159,072 |
| Oct 23, 2026 | 1.24 | 1.41 | 1.20 | 1.40 | 1.40 | 12.00% | 364,058 |
| Oct 22, 2026 | 1.32 | 1.33 | 1.21 | 1.25 | 1.25 | -6.72% | 139,906 |
| Oct 21, 2026 | 1.29 | 1.42 | 1.29 | 1.34 | 1.34 | -2.90% | 193,107 |
| Oct 20, 2026 | 1.18 | 1.41 | 1.18 | 1.38 | 1.38 | 6.15% | 560,194 |
| Oct 19, 2026 | 1.17 | 1.34 | 1.14 | 1.30 | 1.30 | 10.17% | 209,644 |
| Oct 16, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 1.72% | 140,538 |
| Oct 15, 2026 | 1.15 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 207,886 |
| Oct 14, 2026 | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 161,359 |
| Oct 13, 2026 | 1.21 | 1.26 | 1.21 | 1.23 | 1.23 | 1.65% | 162,318 |
| Oct 12, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | -4.72% | 145,270 |
| Oct 9, 2026 | 1.21 | 1.30 | 1.15 | 1.27 | 1.27 | 4.96% | 245,964 |
| Oct 8, 2026 | 1.33 | 1.35 | 1.21 | 1.21 | 1.21 | -11.03% | 315,150 |
| Oct 7, 2026 | 1.26 | 1.41 | 1.25 | 1.36 | 1.36 | 5.43% | 527,612 |
| Oct 6, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 0.78% | 272,696 |
| Oct 5, 2026 | 1.28 | 1.32 | 1.24 | 1.28 | 1.28 | - | 225,190 |
| Oct 2, 2026 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 6.67% | 314,051 |
| Oct 1, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 147,830 |
| Sep 30, 2026 | 1.22 | 1.28 | 1.16 | 1.17 | 1.17 | -2.90% | 366,975 |
| Sep 29, 2026 | 1.40 | 1.41 | 1.19 | 1.21 | 1.21 | -14.54% | 788,519 |
| Sep 28, 2026 | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 257,246 |
| Sep 25, 2026 | 1.42 | 1.44 | 1.35 | 1.35 | 1.35 | -3.57% | 1,231,490 |
| Sep 24, 2026 | 1.50 | 1.55 | 1.38 | 1.40 | 1.40 | -4.76% | 1,107,892 |
| Sep 23, 2026 | 1.52 | 1.59 | 1.47 | 1.47 | 1.47 | -3.92% | 393,909 |
| Sep 22, 2026 | 1.40 | 1.55 | 1.40 | 1.53 | 1.53 | 6.99% | 1,155,228 |
| Sep 21, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 3.62% | 148,980 |
| Sep 18, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 115,753 |
| Sep 17, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 82,786 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -0.71% | 132,133 |
| Sep 15, 2026 | 1.38 | 1.46 | 1.38 | 1.40 | 1.40 | - | 332,535 |
| Sep 14, 2026 | 1.36 | 1.42 | 1.35 | 1.40 | 1.40 | 2.19% | 152,335 |
| Sep 11, 2026 | 1.48 | 1.50 | 1.33 | 1.37 | 1.37 | -7.43% | 634,455 |
| 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 |