Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.370	0.370	0.355	0.355	0.355	15,208,900
2024-02-27	0.375	0.380	0.365	0.370	0.370	16,210,300
2024-02-26	0.365	0.385	0.365	0.375	0.375	49,466,602
2024-02-23	0.360	0.365	0.350	0.360	0.360	18,155,500
2024-02-22	0.375	0.375	0.345	0.355	0.355	60,119,000
2024-02-21	0.385	0.385	0.370	0.375	0.375	12,519,900
2024-02-20	0.365	0.385	0.365	0.385	0.385	34,830,102
2024-02-19	0.375	0.375	0.360	0.365	0.365	33,850,898
2024-02-16	0.355	0.390	0.355	0.375	0.375	53,992,199
2024-02-15	0.350	0.360	0.350	0.355	0.355	21,336,801
2024-02-14	0.340	0.355	0.335	0.350	0.350	21,230,600
2024-02-13	0.340	0.345	0.335	0.335	0.335	11,700,300
2024-02-09	0.335	0.340	0.325	0.340	0.340	12,108,000
2024-02-08	0.335	0.340	0.330	0.330	0.330	14,154,500
2024-02-07	0.345	0.345	0.330	0.335	0.335	12,257,400
2024-02-06	0.335	0.345	0.330	0.345	0.345	9,736,700
2024-02-05	0.340	0.340	0.330	0.335	0.335	11,065,300
2024-02-02	0.345	0.345	0.335	0.340	0.340	6,164,500
2024-01-31	0.350	0.355	0.335	0.340	0.340	24,982,900
2024-01-30	0.360	0.360	0.345	0.350	0.350	13,578,800
2024-01-29	0.365	0.365	0.355	0.355	0.355	9,175,600
2024-01-26	0.360	0.370	0.355	0.360	0.360	20,791,100
2024-01-24	0.345	0.365	0.340	0.360	0.360	33,694,000
2024-01-23	0.350	0.355	0.340	0.345	0.345	31,053,600
2024-01-22	0.345	0.360	0.340	0.350	0.350	23,359,900
2024-01-19	0.335	0.355	0.315	0.345	0.345	60,886,398
2024-01-18	0.385	0.385	0.315	0.330	0.330	153,478,297
2024-01-17	0.395	0.395	0.380	0.385	0.385	30,263,301
2024-01-16	0.395	0.400	0.385	0.395	0.395	35,228,398
2024-01-15	0.400	0.400	0.390	0.395	0.395	22,489,301
2024-01-12	0.400	0.400	0.395	0.395	0.395	27,881,000
2024-01-11	0.400	0.400	0.395	0.395	0.395	11,583,500
2024-01-10	0.405	0.410	0.395	0.395	0.395	14,727,400
2024-01-09	0.400	0.415	0.400	0.405	0.405	46,482,500
2024-01-08	0.395	0.405	0.395	0.400	0.400	45,583,000
2024-01-05	0.395	0.405	0.390	0.395	0.395	57,174,699
2024-01-04	0.405	0.405	0.390	0.390	0.390	54,516,898
2024-01-03	0.395	0.410	0.395	0.405	0.405	41,446,301
2024-01-02	0.400	0.405	0.395	0.395	0.395	12,455,500
2023-12-29	0.400	0.405	0.395	0.400	0.400	34,919,500
2023-12-28	0.395	0.400	0.390	0.400	0.400	21,669,400
2023-12-27	0.395	0.400	0.395	0.395	0.395	7,604,800
2023-12-26	0.400	0.400	0.390	0.395	0.395	18,650,900
2023-12-22	0.405	0.410	0.395	0.400	0.400	29,312,301
2023-12-21	0.410	0.415	0.400	0.405	0.405	25,459,000
2023-12-20	0.400	0.420	0.395	0.415	0.415	65,768,898
2023-12-19	0.395	0.400	0.390	0.395	0.395	6,126,000
2023-12-18	0.395	0.400	0.390	0.395	0.395	8,172,500
2023-12-15	0.395	0.400	0.390	0.395	0.395	10,242,300
2023-12-14	0.395	0.400	0.390	0.395	0.395	15,010,400
2023-12-13	0.390	0.400	0.385	0.395	0.395	14,134,900
2023-12-12	0.405	0.405	0.380	0.390	0.390	51,363,898
2023-12-11	0.400	0.410	0.395	0.405	0.405	15,106,200
2023-12-08	0.395	0.405	0.390	0.395	0.395	18,974,500
2023-12-07	0.400	0.400	0.395	0.395	0.395	13,023,200
2023-12-06	0.410	0.410	0.395	0.400	0.400	24,995,301
2023-12-05	0.400	0.410	0.395	0.410	0.410	12,479,700
2023-12-04	0.405	0.405	0.395	0.400	0.400	17,949,699
2023-12-01	0.400	0.405	0.390	0.400	0.400	35,655,801
2023-11-30	0.420	0.425	0.400	0.400	0.400	76,311,000

← NewerPage 12 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.