Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.420	0.425	0.415	0.420	0.420	7,183,700
2023-11-28	0.425	0.425	0.405	0.420	0.420	37,638,398
2023-11-27	0.435	0.435	0.425	0.425	0.425	5,854,200
2023-11-24	0.425	0.435	0.420	0.435	0.435	17,301,400
2023-11-23	0.435	0.435	0.420	0.425	0.425	14,787,000
2023-11-22	0.430	0.435	0.425	0.430	0.430	22,620,699
2023-11-21	0.430	0.445	0.430	0.430	0.430	47,262,801
2023-11-20	0.435	0.435	0.430	0.430	0.430	7,398,000
2023-11-17	0.435	0.435	0.425	0.435	0.435	12,700,700
2023-11-16	0.430	0.435	0.425	0.430	0.430	13,291,200
2023-11-15	0.435	0.445	0.430	0.430	0.430	21,184,600
2023-11-14	0.435	0.440	0.430	0.435	0.435	12,464,800
2023-11-10	0.450	0.450	0.435	0.435	0.435	17,281,000
2023-11-09	0.450	0.455	0.445	0.445	0.445	18,909,900
2023-11-08	0.455	0.460	0.450	0.450	0.450	39,045,801
2023-11-07	0.440	0.460	0.435	0.455	0.455	79,964,094
2023-11-06	0.425	0.450	0.425	0.440	0.440	73,176,398
2023-11-03	0.425	0.430	0.420	0.425	0.425	13,193,700
2023-11-02	0.430	0.430	0.420	0.420	0.420	12,436,000
2023-11-01	0.435	0.435	0.425	0.425	0.425	6,118,600
2023-10-31	0.430	0.440	0.425	0.435	0.435	17,486,000
2023-10-30	0.435	0.435	0.425	0.425	0.425	8,241,500
2023-10-27	0.425	0.440	0.425	0.435	0.435	18,034,000
2023-10-26	0.425	0.430	0.420	0.430	0.430	13,702,900
2023-10-25	0.420	0.430	0.415	0.425	0.425	23,340,100
2023-10-24	0.425	0.430	0.410	0.415	0.415	35,270,699
2023-10-23	0.425	0.430	0.415	0.415	0.415	19,581,900
2023-10-20	0.420	0.425	0.415	0.415	0.415	15,239,200
2023-10-19	0.425	0.430	0.420	0.425	0.425	16,612,801
2023-10-18	0.425	0.430	0.420	0.425	0.425	9,962,900
2023-10-17	0.430	0.430	0.425	0.425	0.425	10,170,600
2023-10-16	0.435	0.435	0.425	0.425	0.425	6,593,100
2023-10-13	0.440	0.440	0.430	0.435	0.435	7,697,400
2023-10-12	0.435	0.440	0.425	0.435	0.435	15,633,400
2023-10-11	0.435	0.440	0.430	0.435	0.435	9,000,700
2023-10-10	0.430	0.440	0.425	0.435	0.435	15,608,800
2023-10-09	0.430	0.435	0.420	0.425	0.425	16,168,100
2023-10-06	0.430	0.435	0.425	0.430	0.430	8,892,900
2023-10-05	0.430	0.435	0.425	0.430	0.430	10,612,300
2023-10-04	0.430	0.430	0.425	0.425	0.425	13,834,600
2023-10-03	0.440	0.445	0.430	0.440	0.440	11,728,400
2023-10-02	0.435	0.445	0.435	0.440	0.440	12,915,600
2023-09-29	0.430	0.440	0.425	0.440	0.440	21,861,600
2023-09-27	0.425	0.435	0.425	0.425	0.425	16,242,700
2023-09-26	0.435	0.435	0.425	0.425	0.425	15,460,100
2023-09-25	0.435	0.440	0.430	0.435	0.435	11,668,300
2023-09-22	0.435	0.440	0.430	0.435	0.435	11,650,600
2023-09-21	0.440	0.445	0.430	0.440	0.440	14,933,200
2023-09-20	0.445	0.445	0.435	0.440	0.440	18,502,400
2023-09-19	0.440	0.450	0.435	0.445	0.445	31,564,301
2023-09-18	0.445	0.445	0.435	0.440	0.440	13,710,200
2023-09-15	0.440	0.445	0.435	0.445	0.445	19,107,199
2023-09-14	0.440	0.440	0.430	0.435	0.435	17,846,400
2023-09-13	0.450	0.455	0.440	0.450	0.450	17,569,000
2023-09-12	0.445	0.455	0.440	0.450	0.450	11,401,400
2023-09-11	0.440	0.450	0.440	0.445	0.445	8,768,100
2023-09-08	0.445	0.455	0.440	0.445	0.445	14,389,000
2023-09-07	0.450	0.455	0.445	0.445	0.445	13,133,500
2023-09-06	0.450	0.460	0.450	0.455	0.455	12,753,700
2023-09-05	0.465	0.465	0.445	0.450	0.450	27,918,801

← NewerPage 13 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.