Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.460	0.470	0.445	0.455	0.455	59,332,500
2024-05-28	0.470	0.480	0.455	0.460	0.460	50,000,500
2024-05-27	0.485	0.495	0.465	0.470	0.470	210,513,406
2024-05-24	0.440	0.450	0.435	0.450	0.450	36,315,000
2024-05-23	0.450	0.455	0.440	0.445	0.445	52,918,199
2024-05-21	0.445	0.470	0.440	0.445	0.445	82,898,305
2024-05-20	0.440	0.460	0.435	0.445	0.445	74,673,398
2024-05-17	0.400	0.465	0.400	0.440	0.440	184,010,000
2024-05-16	0.405	0.405	0.400	0.400	0.400	18,594,801
2024-05-15	0.400	0.410	0.395	0.405	0.405	20,579,000
2024-05-14	0.400	0.405	0.395	0.400	0.400	17,382,199
2024-05-13	0.400	0.410	0.400	0.400	0.400	12,116,400
2024-05-10	0.410	0.410	0.395	0.400	0.400	37,830,102
2024-05-09	0.405	0.410	0.400	0.405	0.405	14,472,900
2024-05-08	0.410	0.410	0.400	0.405	0.405	33,187,500
2024-05-07	0.415	0.420	0.405	0.410	0.410	41,001,602
2024-05-06	0.405	0.425	0.400	0.415	0.415	87,811,602
2024-05-03	0.400	0.405	0.395	0.400	0.400	21,222,500
2024-05-02	0.400	0.405	0.395	0.395	0.395	21,225,000
2024-04-30	0.400	0.405	0.390	0.395	0.395	25,548,900
2024-04-29	0.405	0.410	0.395	0.400	0.400	34,518,102
2024-04-26	0.395	0.405	0.390	0.400	0.400	25,263,600
2024-04-25	0.405	0.405	0.390	0.395	0.395	15,783,300
2024-04-24	0.405	0.405	0.395	0.400	0.400	20,285,801
2024-04-23	0.395	0.410	0.390	0.400	0.400	38,623,898
2024-04-22	0.390	0.395	0.385	0.390	0.390	27,858,301
2024-04-19	0.400	0.405	0.380	0.390	0.390	44,675,602
2024-04-18	0.405	0.405	0.395	0.400	0.400	25,194,500
2024-04-17	0.400	0.410	0.395	0.405	0.405	27,806,199
2024-04-16	0.405	0.405	0.385	0.400	0.400	58,199,898
2024-04-15	0.415	0.430	0.400	0.410	0.410	77,169,398
2024-04-12	0.375	0.420	0.370	0.415	0.415	92,146,203
2024-04-09	0.375	0.380	0.370	0.375	0.375	17,395,400
2024-04-08	0.370	0.380	0.365	0.375	0.375	37,645,000
2024-04-05	0.360	0.375	0.355	0.365	0.365	42,943,398
2024-04-04	0.355	0.365	0.350	0.360	0.360	21,128,000
2024-04-03	0.350	0.365	0.350	0.350	0.350	28,094,699
2024-04-02	0.350	0.350	0.330	0.350	0.350	28,142,301
2024-04-01	0.355	0.355	0.345	0.345	0.345	5,057,600
2024-03-29	0.345	0.355	0.345	0.350	0.350	5,618,000
2024-03-27	0.350	0.350	0.345	0.345	0.345	2,561,200
2024-03-26	0.345	0.355	0.345	0.350	0.350	12,258,700
2024-03-25	0.350	0.355	0.345	0.345	0.345	10,606,600
2024-03-22	0.350	0.355	0.345	0.350	0.350	8,808,100
2024-03-21	0.355	0.355	0.345	0.350	0.350	11,094,000
2024-03-20	0.355	0.355	0.340	0.350	0.350	20,090,600
2024-03-19	0.350	0.360	0.350	0.355	0.355	11,652,800
2024-03-18	0.355	0.355	0.345	0.350	0.350	15,015,500
2024-03-15	0.365	0.365	0.350	0.355	0.355	12,517,300
2024-03-14	0.360	0.370	0.355	0.365	0.365	14,482,600
2024-03-13	0.365	0.365	0.360	0.365	0.365	6,571,000
2024-03-12	0.365	0.365	0.355	0.365	0.365	8,691,500
2024-03-11	0.360	0.370	0.360	0.365	0.365	11,730,600
2024-03-08	0.360	0.370	0.355	0.360	0.360	19,121,199
2024-03-07	0.355	0.360	0.350	0.360	0.360	6,343,200
2024-03-06	0.360	0.360	0.350	0.350	0.350	6,333,800
2024-03-05	0.345	0.360	0.340	0.360	0.360	14,152,400
2024-03-04	0.345	0.350	0.340	0.340	0.340	10,470,400
2024-03-01	0.345	0.350	0.340	0.345	0.345	24,177,199
2024-02-29	0.360	0.365	0.355	0.355	0.355	10,295,400

← NewerPage 11 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.