Dagang Nexchange Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.380	0.385	0.365	0.370	0.370	14,423,800
2024-08-26	0.385	0.390	0.375	0.380	0.380	6,416,600
2024-08-23	0.395	0.395	0.375	0.380	0.380	13,111,400
2024-08-22	0.400	0.400	0.390	0.395	0.395	4,300,700
2024-08-21	0.390	0.400	0.385	0.400	0.400	10,119,300
2024-08-20	0.400	0.405	0.390	0.390	0.390	8,630,900
2024-08-19	0.400	0.410	0.400	0.400	0.400	8,754,500
2024-08-16	0.400	0.405	0.395	0.400	0.400	8,831,900
2024-08-15	0.400	0.400	0.390	0.395	0.395	6,026,900
2024-08-14	0.405	0.410	0.395	0.405	0.405	8,042,000
2024-08-13	0.415	0.415	0.400	0.400	0.400	6,238,300
2024-08-12	0.415	0.430	0.405	0.410	0.410	14,116,300
2024-08-09	0.390	0.420	0.390	0.415	0.415	33,035,500
2024-08-08	0.375	0.390	0.370	0.380	0.380	18,757,199
2024-08-07	0.385	0.390	0.375	0.380	0.380	26,578,500
2024-08-06	0.370	0.385	0.360	0.385	0.385	27,801,500
2024-08-05	0.400	0.400	0.350	0.365	0.365	39,552,699
2024-08-02	0.420	0.420	0.400	0.405	0.405	18,168,699
2024-08-01	0.420	0.425	0.415	0.420	0.420	9,997,900
2024-07-31	0.420	0.425	0.415	0.420	0.420	10,049,200
2024-07-30	0.435	0.440	0.420	0.420	0.420	9,287,400
2024-07-29	0.425	0.440	0.425	0.435	0.435	24,465,801
2024-07-26	0.415	0.420	0.405	0.415	0.415	24,965,500
2024-07-25	0.430	0.430	0.415	0.415	0.415	14,247,500
2024-07-24	0.445	0.445	0.425	0.430	0.430	14,870,900
2024-07-23	0.435	0.445	0.435	0.440	0.440	11,552,800
2024-07-22	0.450	0.450	0.435	0.435	0.435	20,417,301
2024-07-19	0.445	0.450	0.440	0.445	0.445	11,823,000
2024-07-18	0.450	0.450	0.445	0.445	0.445	9,414,100
2024-07-16	0.455	0.455	0.445	0.445	0.445	13,674,300
2024-07-15	0.450	0.460	0.445	0.455	0.455	13,463,200
2024-07-12	0.450	0.455	0.445	0.445	0.445	13,124,000
2024-07-11	0.455	0.460	0.450	0.450	0.450	13,418,100
2024-07-10	0.455	0.455	0.445	0.450	0.450	11,805,300
2024-07-09	0.455	0.465	0.445	0.450	0.450	18,235,500
2024-07-05	0.460	0.460	0.450	0.450	0.450	13,222,100
2024-07-04	0.470	0.470	0.455	0.460	0.460	13,812,600
2024-07-03	0.455	0.470	0.455	0.465	0.465	27,378,699
2024-07-02	0.460	0.460	0.450	0.455	0.455	20,865,900
2024-07-01	0.450	0.460	0.440	0.455	0.455	18,787,000
2024-06-28	0.440	0.455	0.430	0.450	0.450	27,678,801
2024-06-27	0.465	0.465	0.435	0.440	0.440	75,452,000
2024-06-26	0.465	0.470	0.460	0.465	0.465	11,735,400
2024-06-25	0.480	0.480	0.455	0.460	0.460	43,131,000
2024-06-24	0.490	0.490	0.475	0.475	0.475	30,645,199
2024-06-21	0.490	0.495	0.485	0.490	0.490	28,485,500
2024-06-20	0.500	0.500	0.485	0.490	0.490	20,137,199
2024-06-19	0.505	0.510	0.480	0.495	0.495	90,246,203
2024-06-18	0.485	0.500	0.485	0.500	0.500	55,082,801
2024-06-14	0.490	0.495	0.480	0.485	0.485	45,426,699
2024-06-13	0.500	0.505	0.485	0.490	0.490	57,392,000
2024-06-12	0.480	0.525	0.475	0.495	0.495	364,085,406
2024-06-11	0.465	0.480	0.465	0.475	0.475	45,514,602
2024-06-10	0.475	0.475	0.460	0.465	0.465	38,801,500
2024-06-07	0.475	0.485	0.470	0.475	0.475	45,719,602
2024-06-06	0.480	0.485	0.470	0.475	0.475	56,602,699
2024-06-05	0.460	0.495	0.460	0.480	0.480	203,540,406
2024-06-04	0.455	0.465	0.450	0.460	0.460	31,539,500
2024-05-31	0.455	0.455	0.445	0.450	0.450	16,064,900
2024-05-30	0.455	0.465	0.445	0.450	0.450	37,211,801

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-07	0.0060 MYR
2019-07-09	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.