Dagang Nexchange Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.470	0.480	0.460	0.460	0.460	82,238,492
2023-09-01	0.450	0.470	0.440	0.465	0.465	52,721,801
2023-08-30	0.450	0.455	0.440	0.450	0.450	11,307,700
2023-08-29	0.445	0.455	0.440	0.450	0.450	34,232,199
2023-08-28	0.440	0.445	0.435	0.440	0.440	11,980,600
2023-08-25	0.425	0.445	0.420	0.435	0.435	16,625,199
2023-08-24	0.425	0.430	0.425	0.425	0.425	13,422,200
2023-08-23	0.430	0.435	0.420	0.420	0.420	15,604,000
2023-08-22	0.430	0.440	0.425	0.430	0.430	10,617,500
2023-08-21	0.440	0.440	0.425	0.435	0.435	20,304,199
2023-08-18	0.450	0.450	0.435	0.440	0.440	28,768,699
2023-08-17	0.460	0.460	0.450	0.450	0.450	13,992,100
2023-08-16	0.455	0.465	0.455	0.460	0.460	10,298,700
2023-08-15	0.470	0.475	0.455	0.455	0.455	27,329,500
2023-08-14	0.460	0.470	0.455	0.470	0.470	24,326,699
2023-08-11	0.460	0.460	0.450	0.455	0.455	16,954,199
2023-08-10	0.460	0.465	0.450	0.460	0.460	9,771,300
2023-08-09	0.455	0.460	0.450	0.460	0.460	12,323,300
2023-08-08	0.460	0.465	0.455	0.455	0.455	15,404,400
2023-08-07	0.460	0.465	0.450	0.460	0.460	13,408,200
2023-08-04	0.455	0.465	0.455	0.460	0.460	11,831,600
2023-08-03	0.465	0.470	0.455	0.455	0.455	19,474,900
2023-08-02	0.470	0.475	0.460	0.465	0.465	24,404,600
2023-08-01	0.475	0.485	0.470	0.470	0.470	16,039,500
2023-07-31	0.480	0.490	0.470	0.475	0.475	16,098,300
2023-07-28	0.480	0.490	0.470	0.475	0.475	24,660,301
2023-07-27	0.475	0.485	0.475	0.480	0.480	20,389,100
2023-07-26	0.475	0.480	0.470	0.475	0.475	9,840,200
2023-07-25	0.465	0.480	0.465	0.475	0.475	22,911,199
2023-07-24	0.470	0.475	0.465	0.465	0.465	15,527,500
2023-07-21	0.490	0.490	0.470	0.475	0.475	38,634,199
2023-07-20	0.495	0.505	0.490	0.490	0.490	18,831,699
2023-07-18	0.500	0.500	0.485	0.490	0.490	26,853,500
2023-07-17	0.500	0.510	0.490	0.500	0.500	53,138,102
2023-07-14	0.470	0.510	0.470	0.500	0.500	82,017,508
2023-07-13	0.470	0.480	0.465	0.470	0.470	24,296,000
2023-07-12	0.470	0.480	0.465	0.465	0.465	13,255,500
2023-07-11	0.455	0.480	0.450	0.470	0.470	27,552,699
2023-07-10	0.455	0.460	0.450	0.455	0.455	13,979,000
2023-07-07	0.455	0.460	0.455	0.455	0.455	6,619,000
2023-07-06	0.475	0.475	0.455	0.455	0.455	22,523,500
2023-07-05	0.470	0.475	0.465	0.470	0.470	14,662,200
2023-07-04	0.485	0.490	0.465	0.465	0.465	24,997,301
2023-07-03	0.480	0.490	0.470	0.485	0.485	13,729,100
2023-06-30	0.460	0.480	0.460	0.475	0.475	15,897,200
2023-06-28	0.465	0.465	0.455	0.460	0.460	9,828,200
2023-06-27	0.465	0.475	0.455	0.460	0.460	13,845,400
2023-06-26	0.470	0.475	0.460	0.470	0.470	16,258,600
2023-06-23	0.480	0.485	0.470	0.470	0.470	11,254,700
2023-06-22	0.475	0.485	0.470	0.475	0.475	13,166,900
2023-06-21	0.490	0.500	0.470	0.475	0.475	39,689,602
2023-06-20	0.505	0.510	0.490	0.490	0.490	26,007,000
2023-06-19	0.505	0.515	0.490	0.505	0.505	25,348,000
2023-06-16	0.520	0.525	0.505	0.510	0.510	28,568,900
2023-06-15	0.505	0.535	0.500	0.520	0.520	74,561,102
2023-06-14	0.515	0.520	0.505	0.505	0.505	39,296,398
2023-06-13	0.500	0.510	0.495	0.510	0.510	43,558,398
2023-06-12	0.490	0.510	0.480	0.495	0.495	34,909,301
2023-06-09	0.485	0.500	0.485	0.485	0.485	21,899,900
2023-06-08	0.485	0.505	0.480	0.490	0.490	54,966,199

← NewerPage 14 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.